Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
21 Jan 2021 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
20 Jan 2021 | 28.74 | 29.58 | 28.74 | 29.58 | 29.58 | 60 |
19 Jan 2021 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
18 Jan 2021 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 254 |
15 Jan 2021 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
14 Jan 2021 | 29.89 | 29.94 | 29.89 | 29.94 | 29.94 | 10 |
13 Jan 2021 | 30.87 | 30.87 | 29.95 | 29.95 | 29.95 | 110 |
12 Jan 2021 | 30.76 | 30.76 | 30.73 | 30.73 | 30.73 | 282 |
11 Jan 2021 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
08 Jan 2021 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
07 Jan 2021 | 30.67 | 31.70 | 30.67 | 31.70 | 31.70 | 602 |
06 Jan 2021 | 29.78 | 30.47 | 29.78 | 30.47 | 30.47 | 218 |
05 Jan 2021 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
04 Jan 2021 | 28.97 | 29.25 | 28.97 | 29.25 | 29.25 | 100 |
30 Dec 2020 | 29.29 | 29.29 | 29.16 | 29.16 | 29.16 | 15 |
29 Dec 2020 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
28 Dec 2020 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
23 Dec 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
22 Dec 2020 | 27.80 | 28.15 | 27.80 | 28.15 | 28.15 | 200 |
21 Dec 2020 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
18 Dec 2020 | 27.81 | 28.39 | 27.81 | 28.39 | 28.39 | 80 |
17 Dec 2020 | 27.47 | 27.76 | 27.47 | 27.76 | 27.76 | 30 |
16 Dec 2020 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
15 Dec 2020 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
14 Dec 2020 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
11 Dec 2020 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
10 Dec 2020 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
09 Dec 2020 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
08 Dec 2020 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
07 Dec 2020 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
04 Dec 2020 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
03 Dec 2020 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
02 Dec 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
01 Dec 2020 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
30 Nov 2020 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
27 Nov 2020 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
26 Nov 2020 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
25 Nov 2020 | 29.25 | 29.35 | 29.25 | 29.35 | 29.35 | 150 |
24 Nov 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
23 Nov 2020 | 27.37 | 28.07 | 27.37 | 28.07 | 28.07 | 100 |
20 Nov 2020 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
19 Nov 2020 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
18 Nov 2020 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
17 Nov 2020 | 27.24 | 27.34 | 27.24 | 27.34 | 27.34 | 230 |
16 Nov 2020 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
13 Nov 2020 | 26.49 | 26.49 | 26.28 | 26.28 | 26.28 | 160 |
12 Nov 2020 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
11 Nov 2020 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
10 Nov 2020 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
09 Nov 2020 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
06 Nov 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
05 Nov 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
04 Nov 2020 | 24.29 | 24.36 | 24.29 | 24.36 | 24.36 | 130 |
03 Nov 2020 | 23.85 | 24.42 | 23.85 | 24.42 | 24.42 | 550 |
02 Nov 2020 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
30 Oct 2020 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
29 Oct 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
28 Oct 2020 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
27 Oct 2020 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
26 Oct 2020 | 24.82 | 24.84 | 24.52 | 24.52 | 24.52 | 4,425 |
23 Oct 2020 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
22 Oct 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
21 Oct 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
20 Oct 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
19 Oct 2020 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
16 Oct 2020 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
15 Oct 2020 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
14 Oct 2020 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
13 Oct 2020 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 50 |
12 Oct 2020 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
09 Oct 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
08 Oct 2020 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
07 Oct 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
06 Oct 2020 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
05 Oct 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
02 Oct 2020 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
01 Oct 2020 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
30 Sep 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
29 Sep 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
28 Sep 2020 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
25 Sep 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
24 Sep 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 43 |
23 Sep 2020 | 25.87 | 25.87 | 25.66 | 25.66 | 25.66 | 120 |
22 Sep 2020 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
21 Sep 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
16 Sep 2020 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
15 Sep 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
14 Sep 2020 | 25.80 | 25.94 | 25.80 | 25.94 | 25.94 | 100 |
11 Sep 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
10 Sep 2020 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
09 Sep 2020 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
08 Sep 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
07 Sep 2020 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
04 Sep 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
03 Sep 2020 | 25.75 | 25.75 | 25.02 | 25.02 | 25.02 | 20 |
02 Sep 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
01 Sep 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |