Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
14 Jan 2021 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
13 Jan 2021 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
12 Jan 2021 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
11 Jan 2021 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
08 Jan 2021 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
07 Jan 2021 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
06 Jan 2021 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
05 Jan 2021 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
04 Jan 2021 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
31 Dec 2020 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
30 Dec 2020 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
29 Dec 2020 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
28 Dec 2020 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
24 Dec 2020 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
23 Dec 2020 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
22 Dec 2020 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
21 Dec 2020 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
18 Dec 2020 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
17 Dec 2020 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
16 Dec 2020 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
15 Dec 2020 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
14 Dec 2020 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
11 Dec 2020 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
11 Dec 2020 | 0.451 Dividend | |||||
10 Dec 2020 | 36.37 | 36.37 | 36.37 | 36.37 | 35.92 | - |
09 Dec 2020 | 36.31 | 36.31 | 36.31 | 36.31 | 35.86 | - |
08 Dec 2020 | 36.28 | 36.28 | 36.28 | 36.28 | 35.83 | - |
07 Dec 2020 | 36.21 | 36.21 | 36.21 | 36.21 | 35.76 | - |
04 Dec 2020 | 36.36 | 36.36 | 36.36 | 36.36 | 35.91 | - |
03 Dec 2020 | 36.01 | 36.01 | 36.01 | 36.01 | 35.56 | - |
02 Dec 2020 | 35.90 | 35.90 | 35.90 | 35.90 | 35.45 | - |
01 Dec 2020 | 35.90 | 35.90 | 35.90 | 35.90 | 35.45 | - |
30 Nov 2020 | 35.34 | 35.34 | 35.34 | 35.34 | 34.90 | - |
27 Nov 2020 | 35.89 | 35.89 | 35.89 | 35.89 | 35.44 | - |
25 Nov 2020 | 35.55 | 35.55 | 35.55 | 35.55 | 35.11 | - |
24 Nov 2020 | 35.70 | 35.70 | 35.70 | 35.70 | 35.26 | - |
23 Nov 2020 | 35.23 | 35.23 | 35.23 | 35.23 | 34.79 | - |
20 Nov 2020 | 35.31 | 35.31 | 35.31 | 35.31 | 34.87 | - |
19 Nov 2020 | 35.14 | 35.14 | 35.14 | 35.14 | 34.70 | - |
18 Nov 2020 | 35.07 | 35.07 | 35.07 | 35.07 | 34.64 | - |
17 Nov 2020 | 35.13 | 35.13 | 35.13 | 35.13 | 34.69 | - |
16 Nov 2020 | 35.30 | 35.30 | 35.30 | 35.30 | 34.86 | - |
13 Nov 2020 | 34.94 | 34.94 | 34.94 | 34.94 | 34.51 | - |
12 Nov 2020 | 34.56 | 34.56 | 34.56 | 34.56 | 34.13 | - |
11 Nov 2020 | 34.78 | 34.78 | 34.78 | 34.78 | 34.35 | - |
10 Nov 2020 | 34.52 | 34.52 | 34.52 | 34.52 | 34.09 | - |
09 Nov 2020 | 34.85 | 34.85 | 34.85 | 34.85 | 34.42 | - |
06 Nov 2020 | 34.48 | 34.48 | 34.48 | 34.48 | 34.05 | - |
05 Nov 2020 | 34.33 | 34.33 | 34.33 | 34.33 | 33.90 | - |
04 Nov 2020 | 33.59 | 33.59 | 33.59 | 33.59 | 33.17 | - |
03 Nov 2020 | 32.84 | 32.84 | 32.84 | 32.84 | 32.43 | - |
02 Nov 2020 | 32.41 | 32.41 | 32.41 | 32.41 | 32.01 | - |
30 Oct 2020 | 31.97 | 31.97 | 31.97 | 31.97 | 31.57 | - |
29 Oct 2020 | 32.37 | 32.37 | 32.37 | 32.37 | 31.97 | - |
28 Oct 2020 | 32.12 | 32.12 | 32.12 | 32.12 | 31.72 | - |
27 Oct 2020 | 32.85 | 32.85 | 32.85 | 32.85 | 32.44 | - |
26 Oct 2020 | 32.97 | 32.97 | 32.97 | 32.97 | 32.56 | - |
23 Oct 2020 | 33.65 | 33.65 | 33.65 | 33.65 | 33.23 | - |
22 Oct 2020 | 33.62 | 33.62 | 33.62 | 33.62 | 33.20 | - |
21 Oct 2020 | 33.58 | 33.58 | 33.58 | 33.58 | 33.16 | - |
20 Oct 2020 | 33.76 | 33.76 | 33.76 | 33.76 | 33.34 | - |
19 Oct 2020 | 33.49 | 33.49 | 33.49 | 33.49 | 33.07 | - |
16 Oct 2020 | 33.58 | 33.58 | 33.58 | 33.58 | 33.16 | - |
15 Oct 2020 | 33.44 | 33.44 | 33.44 | 33.44 | 33.03 | - |
14 Oct 2020 | 33.90 | 33.90 | 33.90 | 33.90 | 33.48 | - |
13 Oct 2020 | 33.99 | 33.99 | 33.99 | 33.99 | 33.57 | - |
12 Oct 2020 | 34.18 | 34.18 | 34.18 | 34.18 | 33.76 | - |
09 Oct 2020 | 33.91 | 33.91 | 33.91 | 33.91 | 33.49 | - |
08 Oct 2020 | 33.62 | 33.62 | 33.62 | 33.62 | 33.20 | - |
07 Oct 2020 | 33.37 | 33.37 | 33.37 | 33.37 | 32.96 | - |
06 Oct 2020 | 33.09 | 33.09 | 33.09 | 33.09 | 32.68 | - |
05 Oct 2020 | 33.35 | 33.35 | 33.35 | 33.35 | 32.94 | - |
02 Oct 2020 | 32.91 | 32.91 | 32.91 | 32.91 | 32.50 | - |
01 Oct 2020 | 33.09 | 33.09 | 33.09 | 33.09 | 32.68 | - |
30 Sep 2020 | 32.90 | 32.90 | 32.90 | 32.90 | 32.49 | - |
29 Sep 2020 | 32.78 | 32.78 | 32.78 | 32.78 | 32.37 | - |
28 Sep 2020 | 32.83 | 32.83 | 32.83 | 32.83 | 32.42 | - |
25 Sep 2020 | 32.43 | 32.43 | 32.43 | 32.43 | 32.03 | - |
24 Sep 2020 | 32.39 | 32.39 | 32.39 | 32.39 | 31.99 | - |
23 Sep 2020 | 32.36 | 32.36 | 32.36 | 32.36 | 31.96 | - |
22 Sep 2020 | 32.69 | 32.69 | 32.69 | 32.69 | 32.28 | - |
21 Sep 2020 | 32.62 | 32.62 | 32.62 | 32.62 | 32.22 | - |
18 Sep 2020 | 33.20 | 33.20 | 33.20 | 33.20 | 32.79 | - |
17 Sep 2020 | 33.42 | 33.42 | 33.42 | 33.42 | 33.01 | - |
16 Sep 2020 | 33.47 | 33.47 | 33.47 | 33.47 | 33.05 | - |
15 Sep 2020 | 33.59 | 33.59 | 33.59 | 33.59 | 33.17 | - |
14 Sep 2020 | 33.35 | 33.35 | 33.35 | 33.35 | 32.94 | - |
11 Sep 2020 | 33.08 | 33.08 | 33.08 | 33.08 | 32.67 | - |
10 Sep 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 32.39 | - |
09 Sep 2020 | 33.12 | 33.12 | 33.12 | 33.12 | 32.71 | - |
08 Sep 2020 | 32.53 | 32.53 | 32.53 | 32.53 | 32.13 | - |
04 Sep 2020 | 32.91 | 32.91 | 32.91 | 32.91 | 32.50 | - |
03 Sep 2020 | 33.16 | 33.16 | 33.16 | 33.16 | 32.75 | - |
02 Sep 2020 | 33.87 | 33.87 | 33.87 | 33.87 | 33.45 | - |
01 Sep 2020 | 33.55 | 33.55 | 33.55 | 33.55 | 33.13 | - |
31 Aug 2020 | 33.22 | 33.22 | 33.22 | 33.22 | 32.81 | - |
28 Aug 2020 | 33.54 | 33.54 | 33.54 | 33.54 | 33.12 | - |
27 Aug 2020 | 33.28 | 33.28 | 33.28 | 33.28 | 32.87 | - |
26 Aug 2020 | 33.48 | 33.48 | 33.48 | 33.48 | 33.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |