36.09
-0.02(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 31, 2023 | 36.12 | 36.09 | 36.09 | 36.13 | 36.09 | 18.6M |
| January 30, 2023 | 36.11 | 36.11 | 36.11 | 36.13 | 36.09 | 4.41M |
| January 27, 2023 | 36.11 | 36.11 | 36.11 | 36.13 | 36.11 | 5.75M |
| January 26, 2023 | 36.11 | 36.11 | 36.11 | 36.13 | 36.11 | 17.51M |
| January 25, 2023 | 35.89 | 36.08 | 36.08 | 36.1 | 35.89 | 18.47M |
| January 24, 2023 | 35.84 | 35.9 | 35.9 | 36.01 | 35.84 | 11.76M |
| January 23, 2023 | 35.92 | 35.92 | 35.92 | 35.96 | 35.83 | 1.71M |
| January 20, 2023 | 35.85 | 35.94 | 35.94 | 36.03 | 35.78 | 3.34M |
| January 19, 2023 | 35.85 | 35.77 | 35.77 | 35.86 | 35.75 | 2M |
| January 18, 2023 | 35.69 | 35.81 | 35.81 | 35.91 | 35.69 | 5.58M |
| January 17, 2023 | 35.79 | 35.72 | 35.72 | 35.82 | 35.72 | 3.2M |
| January 13, 2023 | 35.75 | 35.77 | 35.77 | 35.8 | 35.72 | 2.8M |
| January 12, 2023 | 35.82 | 35.76 | 35.76 | 35.82 | 35.7 | 1.3M |
| January 11, 2023 | 35.76 | 35.78 | 35.78 | 35.81 | 35.76 | 1.24M |
| January 10, 2023 | 35.79 | 35.74 | 35.74 | 35.86 | 35.74 | 1.18M |
| January 09, 2023 | 35.8 | 35.82 | 35.82 | 35.87 | 35.74 | 4.03M |
| January 06, 2023 | 35.45 | 35.72 | 35.72 | 35.72 | 35.36 | 5.82M |
| January 05, 2023 | 35.32 | 35.38 | 35.38 | 35.43 | 35.3 | 1.47M |
| January 04, 2023 | 35.4 | 35.31 | 35.31 | 35.5 | 35.2 | 3.39M |
| January 03, 2023 | 35.5 | 35.4 | 35.4 | 35.54 | 35.22 | 2.06M |
| December 30, 2022 | 35.5 | 35.53 | 35.53 | 35.59 | 35.48 | 538,385 |
| December 29, 2022 | 35.4 | 35.54 | 35.54 | 35.55 | 35.4 | 608,006 |
| December 28, 2022 | 35.21 | 35.39 | 35.39 | 35.46 | 35.16 | 2.11M |
| December 27, 2022 | 35.29 | 35.16 | 35.16 | 35.36 | 35.15 | 970,723 |
| December 23, 2022 | 35.19 | 35.24 | 35.24 | 35.3 | 35.19 | 4.83M |
| December 22, 2022 | 35.29 | 35.24 | 35.24 | 35.32 | 35.1 | 1.19M |
| December 21, 2022 | 35.31 | 35.28 | 35.28 | 35.37 | 35.21 | 1.88M |
| December 20, 2022 | 35.3 | 35.24 | 35.24 | 35.32 | 35.13 | 1.1M |
| December 19, 2022 | 35.4 | 35.25 | 35.25 | 35.47 | 35.16 | 1.37M |
| December 16, 2022 | 35.25 | 35.23 | 35.23 | 35.55 | 35.23 | 6.98M |
| December 15, 2022 | 35.34 | 35.58 | 35.58 | 35.66 | 35.34 | 2.04M |
| December 14, 2022 | 35 | 35.37 | 35.37 | 35.68 | 34.87 | 2.23M |
| December 13, 2022 | 35.19 | 35.03 | 35.03 | 35.2 | 34.98 | 1.56M |
| December 12, 2022 | 35.2 | 35.11 | 35.11 | 35.2 | 35.06 | 655,153 |
| December 09, 2022 | 35.1 | 35.15 | 35.15 | 35.23 | 35.02 | 668,545 |
| December 08, 2022 | 35.02 | 35.2 | 35.2 | 35.2 | 34.99 | 946,279 |
| December 07, 2022 | 34.63 | 35.05 | 35.05 | 35.05 | 34.57 | 915,727 |
| December 06, 2022 | 34.5 | 34.64 | 34.64 | 34.79 | 34.46 | 835,393 |
| December 05, 2022 | 33.92 | 34.42 | 34.42 | 34.54 | 33.92 | 698,466 |
| December 02, 2022 | 34.9 | 34.11 | 34.11 | 35 | 33.99 | 1.69M |
| December 01, 2022 | 34.8 | 34.94 | 34.94 | 35.08 | 34.68 | 719,355 |
| November 30, 2022 | 34.88 | 34.7 | 34.7 | 35.06 | 34.48 | 1.53M |
| November 29, 2022 | 34.9 | 34.99 | 34.99 | 35.08 | 34.8 | 464,562 |
| November 28, 2022 | 35 | 35 | 35 | 35.16 | 34.94 | 454,305 |
| November 25, 2022 | 35.12 | 35.1 | 35.1 | 35.23 | 35.1 | 211,319 |
| November 23, 2022 | 34.97 | 35.13 | 35.13 | 35.2 | 34.97 | 405,807 |
| November 22, 2022 | 34.87 | 35.07 | 35.07 | 35.12 | 34.8 | 1.13M |
| November 21, 2022 | 34.71 | 34.83 | 34.83 | 34.88 | 34.61 | 402,549 |
| November 18, 2022 | 34.64 | 34.7 | 34.7 | 34.8 | 34.38 | 900,793 |
| November 17, 2022 | 34.19 | 34.43 | 34.43 | 34.43 | 34.17 | 326,765 |
| November 16, 2022 | 34.3 | 34.32 | 34.32 | 34.53 | 34.26 | 818,561 |
| November 15, 2022 | 34.11 | 34.31 | 34.31 | 34.36 | 34.09 | 541,231 |
| November 14, 2022 | 34.2 | 33.99 | 33.99 | 34.33 | 33.98 | 678,302 |
| November 11, 2022 | 34.11 | 34.15 | 34.15 | 34.28 | 34.03 | 485,211 |
| November 10, 2022 | 33.85 | 34.06 | 34.06 | 34.1 | 33.68 | 1.03M |
| November 09, 2022 | 33.83 | 33.76 | 33.76 | 34.01 | 33.6 | 1.06M |
| November 08, 2022 | 34.1 | 33.83 | 33.83 | 34.17 | 33.35 | 2.2M |
| November 07, 2022 | 34.37 | 34.04 | 34.04 | 34.54 | 33.92 | 722,566 |
| November 04, 2022 | 34.16 | 34.53 | 34.53 | 34.57 | 34.05 | 650,160 |
| November 03, 2022 | 34.2 | 34.21 | 34.21 | 34.88 | 34.08 | 878,497 |
