Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2021 | 34.61 | 34.69 | 34.15 | 34.15 | 34.15 | 1,908 |
25 Jan 2021 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
22 Jan 2021 | 35.25 | 36.29 | 35.25 | 36.29 | 36.29 | 700 |
21 Jan 2021 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 25,000 |
20 Jan 2021 | 36.77 | 36.85 | 36.77 | 36.85 | 36.85 | 1,500 |
19 Jan 2021 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 600 |
15 Jan 2021 | 36.14 | 36.19 | 36.11 | 36.19 | 36.19 | 1,300 |
14 Jan 2021 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 200 |
13 Jan 2021 | 37.25 | 37.45 | 37.25 | 37.45 | 37.45 | 8,300 |
12 Jan 2021 | 37.00 | 37.00 | 36.95 | 36.95 | 36.95 | 500 |
11 Jan 2021 | 36.95 | 37.85 | 36.95 | 37.85 | 37.85 | 600 |
08 Jan 2021 | 38.00 | 38.95 | 38.00 | 38.95 | 38.95 | 2,900 |
07 Jan 2021 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | 43,900 |
06 Jan 2021 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 700 |
05 Jan 2021 | 35.09 | 35.09 | 35.00 | 35.05 | 35.05 | 1,200 |
04 Jan 2021 | 35.17 | 35.51 | 34.54 | 35.51 | 35.51 | 2,900 |
31 Dec 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 700 |
30 Dec 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 700 |
29 Dec 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 700 |
28 Dec 2020 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
24 Dec 2020 | 32.25 | 32.45 | 31.96 | 31.96 | 31.96 | 7,600 |
23 Dec 2020 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
22 Dec 2020 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 700 |
21 Dec 2020 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
18 Dec 2020 | 33.30 | 33.31 | 32.15 | 32.35 | 32.35 | 19,100 |
17 Dec 2020 | 33.99 | 33.99 | 33.30 | 33.30 | 33.30 | 72,600 |
16 Dec 2020 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 1,100 |
15 Dec 2020 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 1,000 |
14 Dec 2020 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
11 Dec 2020 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
10 Dec 2020 | 33.19 | 34.02 | 33.19 | 34.02 | 34.02 | 300 |
09 Dec 2020 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 500 |
08 Dec 2020 | 34.15 | 34.20 | 33.55 | 33.55 | 33.55 | 72,700 |
07 Dec 2020 | 33.60 | 33.90 | 33.60 | 33.70 | 33.70 | 3,800 |
04 Dec 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 300 |
03 Dec 2020 | 33.77 | 33.80 | 33.30 | 33.70 | 33.70 | 4,800 |
02 Dec 2020 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 33,600 |
01 Dec 2020 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 300 |
30 Nov 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
27 Nov 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 400 |
25 Nov 2020 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 2,400 |
24 Nov 2020 | 30.55 | 31.29 | 30.05 | 31.29 | 31.29 | 38,800 |
23 Nov 2020 | 28.90 | 29.61 | 28.90 | 29.61 | 29.61 | 4,400 |
20 Nov 2020 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 200 |
19 Nov 2020 | 27.55 | 28.41 | 27.55 | 28.41 | 28.41 | 1,100 |
18 Nov 2020 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 5,200 |
17 Nov 2020 | 28.27 | 28.91 | 28.00 | 28.00 | 28.00 | 1,800 |
16 Nov 2020 | 28.35 | 28.45 | 28.19 | 28.19 | 28.19 | 800 |
13 Nov 2020 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1,100 |
12 Nov 2020 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
11 Nov 2020 | 28.85 | 28.85 | 27.85 | 27.85 | 27.85 | 13,700 |
10 Nov 2020 | 26.96 | 27.51 | 26.96 | 27.30 | 27.30 | 2,700 |
09 Nov 2020 | 26.90 | 27.45 | 26.70 | 26.70 | 26.70 | 4,000 |
06 Nov 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 4,200 |
05 Nov 2020 | 24.37 | 24.58 | 24.37 | 24.58 | 24.58 | 62,100 |
04 Nov 2020 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 69,100 |
03 Nov 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
02 Nov 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
30 Oct 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
29 Oct 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
28 Oct 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
27 Oct 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 300 |
26 Oct 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4,400 |
23 Oct 2020 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
22 Oct 2020 | 25.65 | 26.04 | 25.26 | 26.04 | 26.04 | 1,900 |
21 Oct 2020 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 68,100 |
20 Oct 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
19 Oct 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
16 Oct 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
15 Oct 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
14 Oct 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
13 Oct 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,100 |
12 Oct 2020 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 300 |
09 Oct 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 200 |
08 Oct 2020 | 24.57 | 24.95 | 24.57 | 24.95 | 24.95 | 1,700 |
07 Oct 2020 | 23.65 | 24.10 | 23.65 | 24.10 | 24.10 | 12,500 |
06 Oct 2020 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 300 |
05 Oct 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
02 Oct 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 400 |
01 Oct 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
30 Sep 2020 | 24.42 | 24.90 | 23.92 | 24.90 | 24.90 | 1,000 |
29 Sep 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
28 Sep 2020 | 23.97 | 23.97 | 23.35 | 23.35 | 23.35 | 9,500 |
25 Sep 2020 | 23.91 | 23.91 | 23.74 | 23.74 | 23.74 | 200 |
24 Sep 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
23 Sep 2020 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | 900 |
22 Sep 2020 | 22.94 | 23.10 | 22.94 | 23.10 | 23.10 | 600 |
21 Sep 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
18 Sep 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
17 Sep 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
16 Sep 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
15 Sep 2020 | 25.78 | 25.98 | 25.78 | 25.98 | 25.98 | 200 |
14 Sep 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3,600 |
11 Sep 2020 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
10 Sep 2020 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
09 Sep 2020 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 300 |
08 Sep 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 100 |
04 Sep 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
03 Sep 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 |
02 Sep 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |