Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Apr 2021 | 32.78 | 32.78 | 32.19 | 32.19 | 32.19 | 662 |
08 Apr 2021 | 32.87 | 32.87 | 32.76 | 32.76 | 32.76 | 204 |
07 Apr 2021 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
06 Apr 2021 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
01 Apr 2021 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
31 Mar 2021 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
30 Mar 2021 | 31.71 | 32.12 | 31.71 | 32.12 | 32.12 | 182 |
29 Mar 2021 | 31.46 | 31.46 | 31.36 | 31.37 | 31.37 | 210 |
26 Mar 2021 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
25 Mar 2021 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
24 Mar 2021 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
23 Mar 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 40 |
22 Mar 2021 | 32.58 | 32.58 | 31.76 | 32.03 | 32.03 | 425 |
19 Mar 2021 | 32.86 | 32.86 | 32.55 | 32.55 | 32.55 | 200 |
18 Mar 2021 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
17 Mar 2021 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
16 Mar 2021 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
15 Mar 2021 | 32.86 | 32.86 | 32.00 | 32.40 | 32.40 | 355 |
12 Mar 2021 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 100 |
11 Mar 2021 | 32.42 | 32.86 | 32.42 | 32.86 | 32.86 | 3,400 |
10 Mar 2021 | 32.59 | 32.66 | 32.30 | 32.30 | 32.30 | 570 |
09 Mar 2021 | 32.74 | 32.96 | 32.58 | 32.58 | 32.58 | 163 |
08 Mar 2021 | 32.85 | 32.98 | 32.45 | 32.98 | 32.98 | 950 |
05 Mar 2021 | 31.89 | 32.42 | 31.89 | 32.42 | 32.42 | 240 |
04 Mar 2021 | 33.58 | 33.70 | 32.10 | 32.10 | 32.10 | 1,030 |
03 Mar 2021 | 33.68 | 34.26 | 33.58 | 33.75 | 33.75 | 1,047 |
02 Mar 2021 | 33.54 | 33.62 | 33.25 | 33.58 | 33.58 | 700 |
01 Mar 2021 | 34.92 | 35.06 | 33.36 | 33.56 | 33.56 | 4,047 |
26 Feb 2021 | 33.48 | 33.48 | 32.71 | 32.71 | 32.71 | 1,465 |
25 Feb 2021 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
24 Feb 2021 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
23 Feb 2021 | 32.94 | 32.94 | 32.93 | 32.93 | 32.93 | 170 |
22 Feb 2021 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
19 Feb 2021 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
18 Feb 2021 | 31.17 | 31.56 | 31.17 | 31.56 | 31.56 | 13 |
17 Feb 2021 | 31.71 | 31.73 | 31.71 | 31.73 | 31.73 | 50 |
16 Feb 2021 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
15 Feb 2021 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
12 Feb 2021 | 29.42 | 31.05 | 29.42 | 31.05 | 31.05 | 350 |
11 Feb 2021 | 29.72 | 29.74 | 29.72 | 29.74 | 29.74 | 13 |
10 Feb 2021 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
09 Feb 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
08 Feb 2021 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
05 Feb 2021 | 28.67 | 28.82 | 28.67 | 28.82 | 28.82 | 1,230 |
04 Feb 2021 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 943 |
03 Feb 2021 | 28.45 | 28.80 | 28.45 | 28.80 | 28.80 | 100 |
02 Feb 2021 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
01 Feb 2021 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
29 Jan 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
28 Jan 2021 | 27.22 | 27.22 | 27.16 | 27.16 | 27.16 | 40 |
27 Jan 2021 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
26 Jan 2021 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 50 |
25 Jan 2021 | 29.65 | 29.65 | 28.84 | 28.84 | 28.84 | 180 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |