Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Feb 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
24 Feb 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
23 Feb 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
22 Feb 2021 | 46.78 | 46.78 | 44.40 | 45.70 | 45.70 | 3,161 |
19 Feb 2021 | 46.78 | 46.78 | 46.78 | 45.70 | 45.70 | 1,061 |
18 Feb 2021 | 44.40 | 44.40 | 44.40 | 45.70 | 45.70 | 6,000 |
17 Feb 2021 | 46.00 | 46.12 | 46.00 | 45.60 | 45.60 | 21,777,154 |
16 Feb 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
15 Feb 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
12 Feb 2021 | 44.40 | 44.40 | 44.40 | 45.70 | 45.70 | 8,556 |
11 Feb 2021 | 45.00 | 45.00 | 44.40 | 45.70 | 45.70 | 67,500 |
10 Feb 2021 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | 57,454 |
09 Feb 2021 | 44.00 | 44.00 | 44.00 | 43.50 | 43.50 | 2,717 |
08 Feb 2021 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
05 Feb 2021 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
04 Feb 2021 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
03 Feb 2021 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
02 Feb 2021 | 43.00 | 43.00 | 42.97 | 43.50 | 43.50 | 119,398 |
01 Feb 2021 | 40.00 | 43.00 | 40.00 | 41.50 | 41.50 | 183,369 |
29 Jan 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
28 Jan 2021 | 38.25 | 38.25 | 38.25 | 40.00 | 40.00 | 12,000 |
27 Jan 2021 | 42.00 | 42.00 | 39.97 | 40.50 | 40.50 | 14,027 |
26 Jan 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
25 Jan 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
22 Jan 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
21 Jan 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
20 Jan 2021 | 37.00 | 37.00 | 37.00 | 38.50 | 38.50 | 21,052 |
19 Jan 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
18 Jan 2021 | 37.00 | 37.00 | 37.00 | 38.50 | 38.50 | 3,400 |
15 Jan 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
14 Jan 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
13 Jan 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
12 Jan 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
11 Jan 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
08 Jan 2021 | 37.00 | 37.00 | 37.00 | 38.50 | 38.50 | 12,234 |
07 Jan 2021 | 37.00 | 37.00 | 37.00 | 38.50 | 38.50 | 14,000 |
06 Jan 2021 | 38.00 | 40.00 | 37.99 | 39.50 | 39.50 | 22,500 |
05 Jan 2021 | 36.00 | 36.00 | 36.00 | 37.00 | 37.00 | 14,911 |
04 Jan 2021 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
31 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
30 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
29 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
24 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
23 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
22 Dec 2020 | 36.00 | 36.00 | 36.00 | 37.00 | 37.00 | 911 |
21 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
18 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
17 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
16 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
15 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
14 Dec 2020 | 37.96 | 37.96 | 37.96 | 36.10 | 36.10 | 658 |
11 Dec 2020 | 38.00 | 38.00 | 38.00 | 37.00 | 37.00 | 350 |
10 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
09 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
08 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
07 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 20,000 |
04 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
03 Dec 2020 | 36.00 | 36.00 | 36.00 | 37.00 | 37.00 | 10,169 |
02 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
01 Dec 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
30 Nov 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
27 Nov 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
26 Nov 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
25 Nov 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
24 Nov 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
23 Nov 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
20 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
19 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
18 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
17 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
16 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
13 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
12 Nov 2020 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
11 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
10 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
09 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
06 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
05 Nov 2020 | 35.00 | 35.00 | 35.00 | 36.50 | 36.50 | 28,783 |
04 Nov 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
03 Nov 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
02 Nov 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
30 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
29 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
28 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
27 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
26 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
23 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
22 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
21 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
20 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
19 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
16 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
15 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
14 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
13 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
12 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
09 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
08 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
07 Oct 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
06 Oct 2020 | 34.80 | 34.80 | 34.78 | 34.50 | 34.50 | 35,253 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |