Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Mar 2021 | - | - | - | - | - | - |
26 Feb 2021 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
25 Feb 2021 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
24 Feb 2021 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
23 Feb 2021 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
22 Feb 2021 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
19 Feb 2021 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
18 Feb 2021 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
17 Feb 2021 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
16 Feb 2021 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
12 Feb 2021 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
11 Feb 2021 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
10 Feb 2021 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
09 Feb 2021 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
08 Feb 2021 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
05 Feb 2021 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
04 Feb 2021 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
03 Feb 2021 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
02 Feb 2021 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
01 Feb 2021 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
29 Jan 2021 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
28 Jan 2021 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
27 Jan 2021 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
26 Jan 2021 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
25 Jan 2021 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
22 Jan 2021 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
21 Jan 2021 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
20 Jan 2021 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
19 Jan 2021 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
15 Jan 2021 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
14 Jan 2021 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
13 Jan 2021 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
12 Jan 2021 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
11 Jan 2021 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
08 Jan 2021 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
07 Jan 2021 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
06 Jan 2021 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
05 Jan 2021 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
04 Jan 2021 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
31 Dec 2020 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
30 Dec 2020 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
29 Dec 2020 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
28 Dec 2020 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
24 Dec 2020 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
23 Dec 2020 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
22 Dec 2020 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
21 Dec 2020 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
21 Dec 2020 | Dividend | |||||
18 Dec 2020 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
17 Dec 2020 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
16 Dec 2020 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
15 Dec 2020 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
14 Dec 2020 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
11 Dec 2020 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
10 Dec 2020 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
09 Dec 2020 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
08 Dec 2020 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
07 Dec 2020 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
04 Dec 2020 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
03 Dec 2020 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
02 Dec 2020 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
01 Dec 2020 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
30 Nov 2020 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
27 Nov 2020 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
25 Nov 2020 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
24 Nov 2020 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
23 Nov 2020 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
20 Nov 2020 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
19 Nov 2020 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
18 Nov 2020 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
17 Nov 2020 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
16 Nov 2020 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
13 Nov 2020 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
12 Nov 2020 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
11 Nov 2020 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
10 Nov 2020 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
09 Nov 2020 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
06 Nov 2020 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
05 Nov 2020 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
04 Nov 2020 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
03 Nov 2020 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
02 Nov 2020 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
30 Oct 2020 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
29 Oct 2020 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
28 Oct 2020 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
27 Oct 2020 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
26 Oct 2020 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
23 Oct 2020 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
22 Oct 2020 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
21 Oct 2020 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
20 Oct 2020 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
19 Oct 2020 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
16 Oct 2020 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
15 Oct 2020 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
14 Oct 2020 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
13 Oct 2020 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
12 Oct 2020 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
09 Oct 2020 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
08 Oct 2020 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
07 Oct 2020 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |