Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
25 Feb 2021 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
24 Feb 2021 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
23 Feb 2021 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
22 Feb 2021 | 49.80 | 49.88 | 49.80 | 49.88 | 49.88 | 4 |
21 Feb 2021 | - | - | - | - | - | - |
19 Feb 2021 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
18 Feb 2021 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
17 Feb 2021 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
16 Feb 2021 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
14 Feb 2021 | - | - | - | - | - | - |
12 Feb 2021 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
11 Feb 2021 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
10 Feb 2021 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
09 Feb 2021 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
08 Feb 2021 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
07 Feb 2021 | - | - | - | - | - | - |
05 Feb 2021 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
04 Feb 2021 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
03 Feb 2021 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
02 Feb 2021 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
01 Feb 2021 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
31 Jan 2021 | - | - | - | - | - | - |
29 Jan 2021 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
28 Jan 2021 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
27 Jan 2021 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
26 Jan 2021 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
25 Jan 2021 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
24 Jan 2021 | - | - | - | - | - | - |
22 Jan 2021 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
21 Jan 2021 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
20 Jan 2021 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
19 Jan 2021 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
14 Jan 2021 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
13 Jan 2021 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
12 Jan 2021 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
11 Jan 2021 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
07 Jan 2021 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
06 Jan 2021 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
05 Jan 2021 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
04 Jan 2021 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
30 Dec 2020 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
29 Dec 2020 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
28 Dec 2020 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
22 Dec 2020 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
21 Dec 2020 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
17 Dec 2020 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
16 Dec 2020 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
15 Dec 2020 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 2 |
14 Dec 2020 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
10 Dec 2020 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
09 Dec 2020 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
08 Dec 2020 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
07 Dec 2020 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
03 Dec 2020 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
02 Dec 2020 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 10 |
01 Dec 2020 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
30 Nov 2020 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
24 Nov 2020 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
23 Nov 2020 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
19 Nov 2020 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
18 Nov 2020 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
17 Nov 2020 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
16 Nov 2020 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
12 Nov 2020 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
11 Nov 2020 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
10 Nov 2020 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
09 Nov 2020 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
05 Nov 2020 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
04 Nov 2020 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
03 Nov 2020 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
02 Nov 2020 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
28 Oct 2020 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
27 Oct 2020 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |