Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jan 2021 | - | - | - | - | - | - |
22 Jan 2021 | 56.15 | 56.17 | 54.49 | 55.41 | 55.41 | 22,792 |
21 Jan 2021 | 55.78 | 56.24 | 55.51 | 56.10 | 56.10 | 22,792 |
20 Jan 2021 | 55.90 | 56.62 | 55.65 | 56.08 | 56.08 | 33,793 |
19 Jan 2021 | 54.74 | 56.08 | 54.50 | 55.90 | 55.90 | 36,910 |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 56.43 | 56.64 | 54.65 | 55.10 | 55.10 | 33,446 |
14 Jan 2021 | 55.94 | 56.54 | 55.24 | 56.42 | 56.42 | 33,446 |
13 Jan 2021 | 56.73 | 57.42 | 55.78 | 56.06 | 56.06 | 32,953 |
12 Jan 2021 | 55.56 | 56.78 | 55.53 | 56.58 | 56.58 | 27,874 |
11 Jan 2021 | 56.21 | 56.28 | 54.98 | 55.66 | 55.66 | 33,199 |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 54.46 | 56.30 | 54.36 | 55.99 | 55.99 | 37,597 |
07 Jan 2021 | 54.14 | 54.90 | 53.94 | 54.38 | 54.38 | 30,800 |
06 Jan 2021 | 53.59 | 54.72 | 53.15 | 54.30 | 54.30 | 49,186 |
05 Jan 2021 | 50.74 | 53.88 | 50.62 | 53.60 | 53.60 | 62,791 |
04 Jan 2021 | 51.66 | 53.32 | 50.58 | 51.09 | 51.09 | 50,232 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 51.05 | 51.52 | 51.05 | 51.34 | 51.34 | 5,788 |
29 Dec 2020 | 51.06 | 51.63 | 50.87 | 51.09 | 51.09 | 5,788 |
28 Dec 2020 | 51.20 | 52.02 | 50.52 | 50.86 | 50.86 | 9,704 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 49.80 | 51.59 | 49.18 | 51.20 | 51.20 | 18,879 |
22 Dec 2020 | 50.90 | 50.93 | 49.56 | 50.08 | 50.08 | 22,381 |
21 Dec 2020 | 52.31 | 52.34 | 49.21 | 50.91 | 50.91 | 33,507 |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 51.45 | 52.47 | 51.14 | 52.26 | 52.26 | 24,947 |
17 Dec 2020 | 51.08 | 51.88 | 51.01 | 51.50 | 51.50 | 24,947 |
16 Dec 2020 | 50.72 | 51.20 | 50.36 | 51.08 | 51.08 | 25,996 |
15 Dec 2020 | 50.33 | 50.88 | 49.79 | 50.76 | 50.76 | 24,071 |
14 Dec 2020 | 50.06 | 50.80 | 49.18 | 50.29 | 50.29 | 28,782 |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 50.34 | 50.74 | 49.75 | 49.97 | 49.97 | 30,919 |
10 Dec 2020 | 48.98 | 51.07 | 48.86 | 50.25 | 50.25 | 30,919 |
09 Dec 2020 | 48.83 | 49.54 | 48.38 | 48.86 | 48.86 | 36,534 |
08 Dec 2020 | 48.68 | 49.00 | 48.11 | 48.84 | 48.84 | 27,102 |
07 Dec 2020 | 49.23 | 49.43 | 48.39 | 48.79 | 48.79 | 23,896 |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 48.82 | 49.86 | 48.77 | 49.25 | 49.25 | 36,526 |
03 Dec 2020 | 48.08 | 48.93 | 47.68 | 48.71 | 48.71 | 36,526 |
02 Dec 2020 | 47.14 | 48.75 | 46.77 | 48.25 | 48.25 | 35,514 |
01 Dec 2020 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 31,987 |
30 Nov 2020 | 47.75 | 47.95 | 46.85 | 47.59 | 47.59 | 524 |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 47.86 | 49.05 | 47.60 | 48.61 | 48.61 | 24,897 |
24 Nov 2020 | 45.84 | 48.03 | 45.84 | 47.86 | 47.86 | 31,692 |
23 Nov 2020 | 45.13 | 46.12 | 44.90 | 46.06 | 46.06 | 35,378 |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 44.22 | 45.19 | 44.00 | 44.96 | 44.96 | 25,836 |
19 Nov 2020 | 44.16 | 44.58 | 43.79 | 44.20 | 44.20 | 25,836 |
18 Nov 2020 | 43.78 | 44.88 | 43.49 | 44.34 | 44.34 | 28,668 |
17 Nov 2020 | 43.90 | 44.23 | 43.08 | 43.75 | 43.75 | 27,858 |
16 Nov 2020 | 42.73 | 44.68 | 42.64 | 43.82 | 43.82 | 37,770 |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 43.33 | 43.34 | 42.63 | 42.78 | 42.78 | 36,578 |
12 Nov 2020 | 43.78 | 44.48 | 43.28 | 43.53 | 43.53 | 36,578 |
11 Nov 2020 | 43.96 | 45.31 | 43.61 | 43.80 | 43.80 | 43,047 |
10 Nov 2020 | 42.13 | 44.07 | 41.55 | 43.61 | 43.61 | 41,973 |
09 Nov 2020 | 39.70 | 43.49 | 39.61 | 42.40 | 42.40 | 55,156 |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 40.77 | 40.78 | 39.33 | 39.45 | 39.45 | 30,961 |
05 Nov 2020 | 41.17 | 41.52 | 40.34 | 40.93 | 40.93 | 30,961 |
04 Nov 2020 | 40.15 | 41.34 | 39.41 | 41.23 | 41.23 | 39,329 |
03 Nov 2020 | 39.22 | 40.44 | 38.65 | 39.71 | 39.71 | 39,534 |
02 Nov 2020 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 40,454 |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 37.62 | 38.02 | 37.00 | 37.46 | 37.46 | 14,205 |
28 Oct 2020 | 39.32 | 39.50 | 36.68 | 37.65 | 37.65 | 14,205 |
27 Oct 2020 | 40.71 | 40.71 | 38.74 | 39.12 | 39.12 | 21,228 |
26 Oct 2020 | 40.52 | 41.47 | 40.40 | 41.20 | 41.20 | 26,720 |
25 Oct 2020 | 41.63 | 41.63 | 40.22 | 40.46 | 40.46 | 28,463 |
24 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 42.44 | 42.80 | 41.50 | 41.77 | 41.77 | 26,207 |
21 Oct 2020 | 41.72 | 42.79 | 41.47 | 42.46 | 42.46 | 30,590 |
20 Oct 2020 | 42.82 | 43.04 | 41.46 | 41.73 | 41.73 | 31,681 |
19 Oct 2020 | 42.43 | 43.31 | 42.19 | 43.16 | 43.16 | 31,677 |
18 Oct 2020 | 42.74 | 43.22 | 42.37 | 42.62 | 42.62 | 26,265 |
17 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 43.04 | 43.20 | 42.27 | 42.93 | 42.93 | 24,159 |
14 Oct 2020 | 43.41 | 43.60 | 41.56 | 43.16 | 43.16 | 40,144 |
13 Oct 2020 | 42.42 | 43.43 | 42.13 | 43.32 | 43.32 | 28,837 |
12 Oct 2020 | 41.83 | 42.67 | 41.65 | 42.45 | 42.45 | 22,528 |
11 Oct 2020 | 42.69 | 42.81 | 41.35 | 41.72 | 41.72 | 24,754 |
10 Oct 2020 | - | - | - | - | - | - |
08 Oct 2020 | 43.41 | 43.56 | 42.61 | 42.85 | 42.85 | 33,351 |
07 Oct 2020 | 42.06 | 43.47 | 41.86 | 43.34 | 43.34 | 33,351 |
06 Oct 2020 | 41.94 | 42.42 | 41.36 | 41.99 | 41.99 | 30,170 |
05 Oct 2020 | 41.52 | 42.84 | 41.22 | 42.65 | 42.65 | 37,426 |
04 Oct 2020 | 39.22 | 41.78 | 39.21 | 41.29 | 41.29 | 30,456 |
03 Oct 2020 | - | - | - | - | - | - |
01 Oct 2020 | 40.79 | 40.82 | 38.79 | 39.27 | 39.27 | 37,290 |
30 Sep 2020 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 36,595 |
29 Sep 2020 | 40.75 | 40.97 | 40.42 | 40.95 | 40.95 | 517 |
28 Sep 2020 | 42.43 | 42.52 | 40.44 | 41.03 | 41.03 | 8,209 |
27 Sep 2020 | 41.85 | 42.62 | 41.48 | 42.43 | 42.43 | 11,999 |
26 Sep 2020 | - | - | - | - | - | - |
24 Sep 2020 | 41.93 | 42.33 | 41.53 | 41.92 | 41.92 | 17,141 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |