Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Apr 2021 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 78,300 |
19 Apr 2021 | - | - | - | - | - | - |
16 Apr 2021 | - | - | - | - | - | - |
15 Apr 2021 | - | - | - | - | - | - |
14 Apr 2021 | - | - | - | - | - | - |
13 Apr 2021 | - | - | - | - | - | - |
12 Apr 2021 | - | - | - | - | - | - |
09 Apr 2021 | 33.50 | 34.00 | 33.25 | 33.50 | 33.50 | 29,204 |
08 Apr 2021 | 33.00 | 34.08 | 32.00 | 33.50 | 33.50 | 68,810 |
07 Apr 2021 | 33.00 | 34.00 | 32.25 | 33.00 | 33.00 | 65,103 |
06 Apr 2021 | 29.50 | 33.69 | 29.00 | 33.00 | 33.00 | 534,638 |
01 Apr 2021 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | 16,063 |
31 Mar 2021 | 30.50 | 30.25 | 30.00 | 30.50 | 30.50 | 3,332 |
30 Mar 2021 | 30.50 | 30.02 | 30.00 | 30.50 | 30.50 | 90 |
29 Mar 2021 | 30.50 | 30.25 | 28.50 | 30.50 | 30.50 | 242,314 |
26 Mar 2021 | 31.00 | 30.25 | 30.25 | 31.00 | 31.00 | 1,246 |
25 Mar 2021 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 13,992 |
24 Mar 2021 | 31.00 | 31.20 | 30.10 | 31.00 | 31.00 | 95,587 |
23 Mar 2021 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 27,778 |
22 Mar 2021 | 31.00 | 31.17 | 30.00 | 31.00 | 31.00 | 44,576 |
19 Mar 2021 | 31.00 | 31.35 | 30.00 | 31.00 | 31.00 | 271,974 |
18 Mar 2021 | 31.00 | 31.17 | 30.00 | 31.00 | 31.00 | 1,079 |
17 Mar 2021 | 31.00 | 31.17 | 30.00 | 31.00 | 31.00 | 4,717 |
16 Mar 2021 | 31.00 | 31.20 | 30.00 | 31.00 | 31.00 | 3,268 |
15 Mar 2021 | 31.00 | 32.00 | 28.84 | 32.00 | 32.00 | 39,676 |
12 Mar 2021 | 31.00 | 32.56 | 30.00 | 31.00 | 31.00 | 10,142 |
11 Mar 2021 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 11,710 |
10 Mar 2021 | 31.00 | 31.50 | 30.00 | 31.00 | 31.00 | 1,052 |
09 Mar 2021 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | 30,428 |
08 Mar 2021 | 32.00 | 32.20 | 31.00 | 32.00 | 32.00 | 3,167 |
05 Mar 2021 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 73,631 |
04 Mar 2021 | 33.50 | 35.18 | 31.00 | 32.00 | 32.00 | 12,287 |
03 Mar 2021 | 34.00 | 34.00 | 31.00 | 33.50 | 33.50 | 35,699 |
02 Mar 2021 | 33.50 | 31.75 | 31.75 | 33.50 | 33.50 | 10,055 |
01 Mar 2021 | 33.50 | 35.00 | 31.00 | 33.50 | 33.50 | 31,434 |
26 Feb 2021 | 36.00 | 37.00 | 33.00 | 33.50 | 33.50 | 89,607 |
25 Feb 2021 | 37.50 | 38.00 | 35.00 | 35.14 | 35.14 | 133,640 |
24 Feb 2021 | 37.50 | 39.88 | 35.00 | 37.50 | 37.50 | 148,974 |
23 Feb 2021 | 37.50 | 39.88 | 36.75 | 37.50 | 37.50 | 14,813 |
22 Feb 2021 | 37.50 | 40.00 | 36.25 | 37.50 | 37.50 | 58,363 |
19 Feb 2021 | 37.50 | 40.00 | 35.50 | 37.50 | 37.50 | 19,854 |
18 Feb 2021 | 35.00 | 40.00 | 33.15 | 37.50 | 37.50 | 437,498 |
17 Feb 2021 | 34.50 | 36.00 | 33.00 | 35.00 | 35.00 | 49,952 |
16 Feb 2021 | 30.00 | 37.00 | 28.00 | 35.70 | 35.70 | 468,151 |
15 Feb 2021 | 30.00 | 31.90 | 28.00 | 30.00 | 30.00 | 5,757 |
12 Feb 2021 | 29.00 | 30.00 | 26.00 | 30.00 | 30.00 | 34,432 |
11 Feb 2021 | 29.00 | 31.85 | 26.15 | 29.00 | 29.00 | 7,062 |
10 Feb 2021 | 29.00 | 32.00 | 26.15 | 29.00 | 29.00 | 51,202 |
09 Feb 2021 | 31.50 | 33.00 | 26.15 | 29.00 | 29.00 | 38,885 |
08 Feb 2021 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | 33,758 |
05 Feb 2021 | 32.50 | 33.75 | 30.00 | 31.50 | 31.50 | 39,663 |
04 Feb 2021 | 33.00 | 34.25 | 31.00 | 32.50 | 32.50 | 80,768 |
03 Feb 2021 | 34.50 | 36.50 | 31.00 | 33.00 | 33.00 | 37,999 |
02 Feb 2021 | 34.50 | 36.90 | 31.17 | 34.50 | 34.50 | 3,214 |
01 Feb 2021 | 34.50 | 37.35 | 31.17 | 34.50 | 34.50 | 5,699 |
29 Jan 2021 | 34.50 | 37.35 | 31.00 | 34.50 | 34.50 | 4,825 |
28 Jan 2021 | 36.00 | 37.40 | 33.00 | 34.50 | 34.50 | 26,947 |
27 Jan 2021 | 36.00 | 38.00 | 34.10 | 36.00 | 36.00 | 69,053 |
26 Jan 2021 | 33.00 | 37.75 | 34.00 | 36.00 | 36.00 | 144,715 |
25 Jan 2021 | 35.00 | 35.95 | 32.30 | 33.50 | 33.50 | 63,325 |
22 Jan 2021 | 37.50 | 39.50 | 34.00 | 39.00 | 39.00 | 228,380 |
21 Jan 2021 | 38.00 | 40.00 | 35.00 | 37.50 | 37.50 | 294,959 |
20 Jan 2021 | 31.50 | 43.00 | 31.10 | 38.00 | 38.00 | 498,468 |
19 Jan 2021 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | 69,084 |
18 Jan 2021 | 32.50 | 34.88 | 30.00 | 32.50 | 32.50 | 129,189 |
15 Jan 2021 | 27.50 | 37.18 | 28.00 | 32.50 | 32.50 | 1,447,834 |
14 Jan 2021 | 25.50 | 28.00 | 23.00 | 25.50 | 25.50 | 9,587 |
13 Jan 2021 | 25.50 | 28.00 | 22.90 | 25.50 | 25.50 | 11,592 |
12 Jan 2021 | 25.50 | 28.00 | 22.17 | 25.50 | 25.50 | 45,596 |
11 Jan 2021 | 25.50 | 29.00 | 22.50 | 25.50 | 25.50 | 34,283 |
08 Jan 2021 | 25.50 | 29.00 | 22.50 | 25.50 | 25.50 | 24,391 |
07 Jan 2021 | 27.50 | 30.00 | 21.00 | 25.00 | 25.00 | 72,794 |
06 Jan 2021 | 27.50 | 30.00 | 25.00 | 27.50 | 27.50 | 1,703 |
06 Jan 2021 | 1:1000 Stock split | |||||
05 Jan 2021 | 28.00 | 30.00 | 25.00 | 28.00 | 28.00 | 41 |
04 Jan 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 51,961,066 |
31 Dec 2020 | 28.00 | 27.00 | 22.00 | 25.00 | 25.00 | 23,446 |
30 Dec 2020 | 28.00 | 27.00 | 22.00 | 28.00 | 28.00 | 19,775 |
29 Dec 2020 | 28.00 | 28.00 | 25.00 | 28.00 | 28.00 | 47,774 |
24 Dec 2020 | 28.00 | 28.00 | 25.00 | 28.00 | 28.00 | 21,059 |
23 Dec 2020 | 24.00 | 28.00 | 25.00 | 28.00 | 28.00 | 35,046 |
22 Dec 2020 | 27.00 | 29.00 | 22.00 | 24.00 | 24.00 | 29,925 |
21 Dec 2020 | 28.00 | 33.00 | 23.00 | 27.00 | 27.00 | 56,572 |
18 Dec 2020 | 27.00 | 33.00 | 23.00 | 28.00 | 28.00 | 149,036 |
17 Dec 2020 | 28.00 | 29.00 | 23.00 | 27.00 | 27.00 | 74,028 |
16 Dec 2020 | 28.00 | 29.00 | 25.00 | 28.00 | 28.00 | 34,582 |
15 Dec 2020 | 28.00 | 30.00 | 25.00 | 28.00 | 28.00 | 18,171 |
14 Dec 2020 | 28.00 | 30.00 | 27.00 | 28.00 | 28.00 | 17,051 |
11 Dec 2020 | 28.00 | 30.00 | 27.00 | 28.00 | 28.00 | 34,034 |
10 Dec 2020 | 28.00 | 30.00 | 27.00 | 28.00 | 28.00 | 12,010 |
09 Dec 2020 | 28.00 | 30.00 | 26.00 | 28.00 | 28.00 | 50,968 |
08 Dec 2020 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | 23,856 |
07 Dec 2020 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | 7,035 |
04 Dec 2020 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | 2,163 |
03 Dec 2020 | 33.00 | 33.00 | 27.00 | 28.00 | 28.00 | 41,519 |
02 Dec 2020 | 33.00 | 33.00 | 30.00 | 33.00 | 33.00 | 17,269 |
01 Dec 2020 | 33.00 | 31.00 | 30.00 | 33.00 | 33.00 | 4,144 |
30 Nov 2020 | 35.00 | 34.00 | 27.00 | 33.00 | 33.00 | 28,662 |
27 Nov 2020 | 20.00 | 33.00 | 20.00 | 35.00 | 35.00 | 278,920 |
26 Nov 2020 | 33.00 | 33.00 | 30.00 | 33.00 | 33.00 | 7,109 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |