Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 32.90 | 32.90 | 32.10 | 32.10 | 32.10 | 250 |
14 Jan 2021 | 30.00 | 33.30 | 30.00 | 33.30 | 33.30 | 835 |
13 Jan 2021 | 29.30 | 30.20 | 29.30 | 30.20 | 30.20 | 50 |
12 Jan 2021 | 29.10 | 30.00 | 29.10 | 29.40 | 29.40 | 225 |
11 Jan 2021 | 28.75 | 29.30 | 28.75 | 29.30 | 29.30 | - |
08 Jan 2021 | 28.15 | 29.10 | 28.15 | 28.95 | 28.95 | 1,254 |
07 Jan 2021 | 28.45 | 28.65 | 28.35 | 28.35 | 28.35 | 200 |
06 Jan 2021 | 27.15 | 28.30 | 27.05 | 28.25 | 28.25 | 647 |
05 Jan 2021 | 27.25 | 27.50 | 26.95 | 27.10 | 27.10 | 200 |
04 Jan 2021 | 27.10 | 27.50 | 27.05 | 27.05 | 27.05 | 1,106 |
30 Dec 2020 | 27.05 | 27.20 | 27.05 | 27.20 | 27.20 | 150 |
29 Dec 2020 | 27.05 | 27.30 | 27.05 | 27.30 | 27.30 | - |
28 Dec 2020 | 27.15 | 27.20 | 26.75 | 27.20 | 27.20 | 550 |
23 Dec 2020 | 26.70 | 27.05 | 26.70 | 27.05 | 27.05 | - |
22 Dec 2020 | 26.95 | 27.00 | 26.75 | 27.00 | 27.00 | - |
21 Dec 2020 | 27.40 | 27.40 | 26.65 | 26.85 | 26.85 | - |
18 Dec 2020 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | - |
17 Dec 2020 | 27.15 | 27.65 | 26.95 | 27.20 | 27.20 | 55 |
16 Dec 2020 | 26.00 | 27.55 | 26.00 | 27.00 | 27.00 | 450 |
15 Dec 2020 | 25.70 | 26.65 | 25.70 | 26.65 | 26.65 | - |
14 Dec 2020 | 25.95 | 26.05 | 25.90 | 26.05 | 26.05 | 60 |
11 Dec 2020 | 25.70 | 26.10 | 25.65 | 25.75 | 25.75 | 1,144 |
10 Dec 2020 | 26.45 | 26.45 | 25.45 | 25.90 | 25.90 | 500 |
09 Dec 2020 | 26.40 | 26.70 | 26.25 | 26.60 | 26.60 | 233 |
08 Dec 2020 | 26.60 | 26.95 | 26.55 | 26.55 | 26.55 | 140 |
07 Dec 2020 | 26.85 | 27.80 | 26.65 | 26.95 | 26.95 | 988 |
04 Dec 2020 | 26.15 | 27.60 | 26.15 | 27.60 | 27.60 | - |
03 Dec 2020 | 26.45 | 26.55 | 26.30 | 26.50 | 26.50 | - |
02 Dec 2020 | 27.30 | 27.30 | 25.95 | 26.55 | 26.55 | 350 |
01 Dec 2020 | 26.50 | 27.60 | 26.50 | 27.60 | 27.60 | 100 |
30 Nov 2020 | 27.20 | 27.50 | 27.20 | 27.25 | 27.25 | 40 |
27 Nov 2020 | 26.35 | 27.35 | 26.35 | 27.25 | 27.25 | 2,180 |
26 Nov 2020 | 26.30 | 26.85 | 26.30 | 26.50 | 26.50 | 500 |
25 Nov 2020 | 26.30 | 26.55 | 26.30 | 26.35 | 26.35 | - |
24 Nov 2020 | 25.40 | 26.85 | 25.35 | 26.85 | 26.85 | 250 |
23 Nov 2020 | 24.70 | 25.60 | 24.70 | 25.60 | 25.60 | 350 |
20 Nov 2020 | 24.50 | 24.80 | 24.45 | 24.80 | 24.80 | 74 |
19 Nov 2020 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 90 |
18 Nov 2020 | 24.75 | 24.80 | 24.60 | 24.60 | 24.60 | - |
17 Nov 2020 | 24.20 | 25.05 | 24.05 | 24.65 | 24.65 | 100 |
16 Nov 2020 | 24.55 | 24.70 | 24.20 | 24.20 | 24.20 | 210 |
13 Nov 2020 | 23.15 | 24.35 | 23.15 | 24.30 | 24.30 | 105 |
12 Nov 2020 | 23.75 | 23.85 | 23.35 | 23.35 | 23.35 | 150 |
11 Nov 2020 | 24.25 | 24.45 | 24.00 | 24.05 | 24.05 | 297 |
10 Nov 2020 | 22.15 | 25.00 | 22.10 | 24.70 | 24.70 | 368 |
09 Nov 2020 | 22.05 | 22.65 | 21.75 | 22.40 | 22.40 | 440 |
06 Nov 2020 | 21.90 | 21.95 | 21.70 | 21.80 | 21.80 | 10 |
05 Nov 2020 | 21.75 | 22.30 | 21.75 | 21.95 | 21.95 | - |
04 Nov 2020 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 200 |
03 Nov 2020 | 19.12 | 19.14 | 18.72 | 18.72 | 18.72 | 200 |
02 Nov 2020 | 18.90 | 19.32 | 18.90 | 19.06 | 19.06 | 172 |
30 Oct 2020 | 18.68 | 18.96 | 18.66 | 18.92 | 18.92 | 1,177 |
29 Oct 2020 | 18.22 | 18.88 | 18.22 | 18.80 | 18.80 | - |
28 Oct 2020 | 18.36 | 18.56 | 18.30 | 18.56 | 18.56 | 364 |
27 Oct 2020 | 19.30 | 19.30 | 18.22 | 18.52 | 18.52 | 100 |
26 Oct 2020 | 19.52 | 19.52 | 19.20 | 19.26 | 19.26 | - |
23 Oct 2020 | 19.82 | 19.82 | 19.50 | 19.70 | 19.70 | 300 |
22 Oct 2020 | 19.92 | 20.05 | 19.84 | 19.84 | 19.84 | 300 |
21 Oct 2020 | 20.35 | 20.40 | 19.96 | 20.15 | 20.15 | 540 |
20 Oct 2020 | 20.80 | 21.00 | 20.50 | 20.50 | 20.50 | - |
19 Oct 2020 | 21.55 | 21.80 | 21.10 | 21.10 | 21.10 | - |
16 Oct 2020 | 21.35 | 21.75 | 21.30 | 21.75 | 21.75 | - |
15 Oct 2020 | 22.55 | 22.55 | 21.40 | 21.40 | 21.40 | 1,100 |
14 Oct 2020 | 22.55 | 22.75 | 22.55 | 22.75 | 22.75 | - |
13 Oct 2020 | 22.95 | 22.95 | 22.75 | 22.75 | 22.75 | - |
12 Oct 2020 | 22.60 | 23.10 | 22.60 | 23.10 | 23.10 | - |
09 Oct 2020 | 23.05 | 23.20 | 22.85 | 22.85 | 22.85 | - |
08 Oct 2020 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | 10 |
07 Oct 2020 | 22.95 | 23.40 | 22.95 | 23.40 | 23.40 | - |
06 Oct 2020 | 23.40 | 23.40 | 23.30 | 23.35 | 23.35 | - |
05 Oct 2020 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | - |
02 Oct 2020 | 21.95 | 22.40 | 21.60 | 22.40 | 22.40 | - |
01 Oct 2020 | 20.50 | 21.75 | 20.50 | 21.75 | 21.75 | - |
30 Sep 2020 | 20.90 | 21.10 | 20.75 | 20.80 | 20.80 | - |
29 Sep 2020 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | - |
28 Sep 2020 | 20.10 | 21.15 | 20.10 | 21.15 | 21.15 | 100 |
25 Sep 2020 | 20.90 | 20.90 | 20.15 | 20.15 | 20.15 | - |
24 Sep 2020 | 20.05 | 20.70 | 20.05 | 20.70 | 20.70 | - |
23 Sep 2020 | 21.45 | 21.55 | 20.85 | 20.85 | 20.85 | - |
22 Sep 2020 | 21.15 | 21.35 | 21.00 | 21.35 | 21.35 | 150 |
21 Sep 2020 | 21.45 | 21.45 | 21.20 | 21.20 | 21.20 | - |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 22.15 | 22.45 | 22.10 | 22.15 | 22.15 | 100 |
16 Sep 2020 | 21.95 | 22.40 | 21.95 | 22.40 | 22.40 | - |
15 Sep 2020 | 22.80 | 23.15 | 22.15 | 22.15 | 22.15 | - |
14 Sep 2020 | 23.25 | 23.95 | 22.65 | 22.90 | 22.90 | 300 |
11 Sep 2020 | 21.30 | 23.50 | 21.30 | 23.50 | 23.50 | - |
10 Sep 2020 | 20.55 | 21.70 | 20.55 | 21.70 | 21.70 | - |
09 Sep 2020 | 20.60 | 20.75 | 20.60 | 20.70 | 20.70 | - |
08 Sep 2020 | 20.70 | 21.05 | 20.50 | 20.85 | 20.85 | 75 |
07 Sep 2020 | 21.20 | 21.35 | 21.20 | 21.25 | 21.25 | - |
04 Sep 2020 | 21.30 | 21.30 | 20.95 | 21.05 | 21.05 | - |
03 Sep 2020 | 22.30 | 22.30 | 21.35 | 21.35 | 21.35 | - |
02 Sep 2020 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | - |
01 Sep 2020 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | - |
31 Aug 2020 | 22.15 | 22.30 | 21.60 | 21.60 | 21.60 | - |
28 Aug 2020 | 22.25 | 22.30 | 22.00 | 22.30 | 22.30 | - |
27 Aug 2020 | 21.90 | 22.35 | 21.90 | 22.25 | 22.25 | 100 |
26 Aug 2020 | 21.35 | 22.15 | 21.35 | 22.15 | 22.15 | 3 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |