Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Mar 2021 | - | - | - | - | - | - |
02 Mar 2021 | - | - | - | - | - | - |
01 Mar 2021 | - | - | - | - | - | - |
26 Feb 2021 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
25 Feb 2021 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
24 Feb 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
23 Feb 2021 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
22 Feb 2021 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
19 Feb 2021 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
18 Feb 2021 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
17 Feb 2021 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
16 Feb 2021 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
15 Feb 2021 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
12 Feb 2021 | 31.76 | 31.76 | 31.76 | 31.67 | 31.67 | 12 |
11 Feb 2021 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
10 Feb 2021 | 31.74 | 31.74 | 31.74 | 31.73 | 31.73 | 12 |
09 Feb 2021 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
08 Feb 2021 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
05 Feb 2021 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
04 Feb 2021 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
03 Feb 2021 | 32.22 | 32.22 | 32.22 | 32.23 | 32.23 | 92 |
02 Feb 2021 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 92 |
01 Feb 2021 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
29 Jan 2021 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
28 Jan 2021 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
27 Jan 2021 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
26 Jan 2021 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
25 Jan 2021 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
22 Jan 2021 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
21 Jan 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
20 Jan 2021 | 32.25 | 32.25 | 32.21 | 32.31 | 32.31 | 296 |
19 Jan 2021 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
18 Jan 2021 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
15 Jan 2021 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
14 Jan 2021 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
13 Jan 2021 | 32.19 | 32.19 | 32.15 | 32.31 | 32.31 | 238 |
12 Jan 2021 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
11 Jan 2021 | 32.62 | 32.62 | 32.62 | 32.57 | 32.57 | 36 |
08 Jan 2021 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
07 Jan 2021 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
06 Jan 2021 | 32.67 | 32.67 | 32.67 | 32.50 | 32.50 | 1,252 |
05 Jan 2021 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
04 Jan 2021 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
31 Dec 2020 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
30 Dec 2020 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
29 Dec 2020 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
24 Dec 2020 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
23 Dec 2020 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
22 Dec 2020 | 33.13 | 33.13 | 33.13 | 33.35 | 33.35 | 1,252 |
21 Dec 2020 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
18 Dec 2020 | 32.95 | 32.95 | 32.95 | 32.93 | 32.93 | 1,256 |
17 Dec 2020 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
16 Dec 2020 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
15 Dec 2020 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
14 Dec 2020 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
11 Dec 2020 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
10 Dec 2020 | 33.46 | 33.46 | 33.42 | 33.44 | 33.44 | 254 |
09 Dec 2020 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
08 Dec 2020 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
07 Dec 2020 | 33.54 | 33.54 | 33.54 | 33.36 | 33.36 | 1,252 |
04 Dec 2020 | 33.16 | 33.16 | 33.16 | 32.97 | 32.97 | 6,006 |
03 Dec 2020 | 33.06 | 33.22 | 33.06 | 33.01 | 33.01 | 180 |
02 Dec 2020 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
01 Dec 2020 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
30 Nov 2020 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 1,252 |
27 Nov 2020 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
26 Nov 2020 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
25 Nov 2020 | 33.43 | 33.55 | 33.43 | 33.42 | 33.42 | 296 |
24 Nov 2020 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
23 Nov 2020 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
20 Nov 2020 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
19 Nov 2020 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
18 Nov 2020 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
17 Nov 2020 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
16 Nov 2020 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
13 Nov 2020 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
12 Nov 2020 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
11 Nov 2020 | 33.38 | 33.38 | 33.38 | 33.62 | 33.62 | 6,006 |
10 Nov 2020 | 33.60 | 33.69 | 33.60 | 33.58 | 33.58 | 252 |
09 Nov 2020 | 33.78 | 34.07 | 33.78 | 33.78 | 33.78 | 176 |
06 Nov 2020 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
05 Nov 2020 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
04 Nov 2020 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
03 Nov 2020 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
02 Nov 2020 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
30 Oct 2020 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
29 Oct 2020 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
28 Oct 2020 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
27 Oct 2020 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
26 Oct 2020 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
23 Oct 2020 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
22 Oct 2020 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
21 Oct 2020 | 34.14 | 34.26 | 34.14 | 34.02 | 34.02 | 174 |
20 Oct 2020 | 34.54 | 34.54 | 34.54 | 34.56 | 34.56 | 87 |
19 Oct 2020 | 34.54 | 34.54 | 34.48 | 34.52 | 34.52 | 6,093 |
16 Oct 2020 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
15 Oct 2020 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
14 Oct 2020 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
13 Oct 2020 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
12 Oct 2020 | 34.37 | 34.37 | 34.35 | 34.26 | 34.26 | 20 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |