Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 68.20 | 70.13 | 68.13 | 69.93 | 69.93 | 10,163 |
21 Jan 2021 | 68.43 | 69.15 | 67.88 | 68.10 | 68.10 | 10,163 |
20 Jan 2021 | 66.50 | 68.50 | 66.15 | 68.43 | 68.43 | 13,759 |
19 Jan 2021 | 67.78 | 68.00 | 66.43 | 66.47 | 66.47 | 12,510 |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 66.15 | 68.20 | 66.15 | 67.93 | 67.93 | 26,504 |
14 Jan 2021 | 66.50 | 67.03 | 66.13 | 66.30 | 66.30 | 26,504 |
13 Jan 2021 | 67.97 | 68.00 | 66.70 | 66.85 | 66.85 | 34,419 |
12 Jan 2021 | 68.90 | 69.53 | 68.20 | 68.50 | 68.50 | 25,565 |
11 Jan 2021 | 68.50 | 69.10 | 67.85 | 68.47 | 68.47 | 23,697 |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 69.28 | 69.60 | 68.32 | 68.70 | 68.70 | 23,616 |
07 Jan 2021 | 69.45 | 69.88 | 69.03 | 69.13 | 69.13 | 16,007 |
06 Jan 2021 | 71.07 | 71.75 | 69.53 | 69.78 | 69.78 | 20,467 |
05 Jan 2021 | 71.40 | 71.40 | 70.10 | 70.93 | 70.93 | 18,960 |
04 Jan 2021 | 71.43 | 72.00 | 70.68 | 71.22 | 71.22 | 24,526 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 68.03 | 70.50 | 67.95 | 70.28 | 70.28 | 18,180 |
30 Dec 2020 | 67.10 | 69.15 | 67.07 | 67.60 | 67.60 | 18,180 |
29 Dec 2020 | 66.78 | 67.75 | 66.05 | 67.20 | 67.20 | 12,888 |
28 Dec 2020 | 67.20 | 67.22 | 65.78 | 66.50 | 66.50 | 10,221 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 66.13 | 68.13 | 65.78 | 67.85 | 67.85 | 16,121 |
22 Dec 2020 | 66.38 | 66.60 | 65.72 | 66.03 | 66.03 | 10,418 |
21 Dec 2020 | 65.20 | 66.40 | 65.10 | 65.93 | 65.93 | 9,817 |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 65.03 | 66.00 | 64.75 | 65.80 | 65.80 | 10,153 |
17 Dec 2020 | 65.97 | 66.45 | 65.30 | 65.50 | 65.50 | 10,153 |
16 Dec 2020 | 65.60 | 66.10 | 64.65 | 65.97 | 65.97 | 13,961 |
15 Dec 2020 | 65.30 | 66.90 | 65.22 | 66.45 | 66.45 | 14,255 |
14 Dec 2020 | 64.70 | 64.93 | 64.70 | 64.90 | 64.90 | 23,167 |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 64.80 | 64.95 | 64.53 | 64.68 | 64.68 | 2,967 |
10 Dec 2020 | 65.00 | 65.07 | 64.68 | 64.80 | 64.80 | 2,967 |
09 Dec 2020 | 64.85 | 65.22 | 64.63 | 65.13 | 65.13 | 3,133 |
08 Dec 2020 | 64.85 | 64.88 | 64.28 | 64.55 | 64.55 | 3,434 |
07 Dec 2020 | 65.35 | 65.60 | 64.35 | 64.50 | 64.50 | 4,649 |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 65.45 | 65.95 | 64.60 | 65.88 | 65.88 | 4,990 |
03 Dec 2020 | 66.43 | 66.45 | 65.85 | 66.03 | 66.03 | 4,990 |
02 Dec 2020 | 66.47 | 66.60 | 66.05 | 66.35 | 66.35 | 5,301 |
01 Dec 2020 | 67.93 | 67.95 | 66.70 | 66.97 | 66.97 | 6,010 |
30 Nov 2020 | 66.25 | 67.85 | 66.00 | 67.57 | 67.57 | 8,552 |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 65.40 | 66.32 | 64.93 | 66.18 | 66.18 | 6,009 |
24 Nov 2020 | 65.80 | 65.95 | 64.13 | 65.30 | 65.30 | 7,365 |
23 Nov 2020 | 64.75 | 66.43 | 64.47 | 64.95 | 64.95 | 11,408 |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 63.70 | 64.75 | 63.50 | 64.13 | 64.13 | 9,883 |
19 Nov 2020 | 65.38 | 65.50 | 63.50 | 63.70 | 63.70 | 9,883 |
18 Nov 2020 | 64.60 | 66.00 | 64.50 | 65.80 | 65.80 | 6,874 |
17 Nov 2020 | 65.15 | 66.18 | 64.90 | 65.53 | 65.53 | 13,781 |
16 Nov 2020 | 64.97 | 65.80 | 64.60 | 65.15 | 65.15 | 12,602 |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 66.03 | 66.03 | 64.18 | 64.90 | 64.90 | 26,881 |
12 Nov 2020 | 65.63 | 66.57 | 65.22 | 65.80 | 65.80 | 26,881 |
11 Nov 2020 | 65.15 | 65.78 | 63.60 | 64.80 | 64.80 | 27,210 |
10 Nov 2020 | 66.30 | 66.30 | 64.90 | 65.13 | 65.13 | 24,088 |
09 Nov 2020 | 65.80 | 66.57 | 65.25 | 65.60 | 65.60 | 25,735 |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 67.00 | 67.57 | 64.63 | 64.90 | 64.90 | 18,714 |
05 Nov 2020 | 66.88 | 67.60 | 66.43 | 67.43 | 67.43 | 18,714 |
04 Nov 2020 | 65.57 | 66.45 | 64.70 | 66.35 | 66.35 | 13,319 |
03 Nov 2020 | 66.50 | 66.80 | 65.15 | 65.40 | 65.40 | 15,736 |
02 Nov 2020 | 65.72 | 66.05 | 64.10 | 65.95 | 65.95 | 16,753 |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 66.45 | 66.97 | 65.20 | 65.57 | 65.57 | 18,260 |
28 Oct 2020 | 65.80 | 66.15 | 64.20 | 65.63 | 65.63 | 18,260 |
27 Oct 2020 | 67.00 | 67.32 | 65.82 | 66.38 | 66.38 | 15,592 |
26 Oct 2020 | 68.18 | 69.65 | 67.43 | 67.65 | 67.65 | 16,971 |
25 Oct 2020 | 66.68 | 67.95 | 65.30 | 67.75 | 67.75 | 18,178 |
24 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 66.35 | 67.22 | 65.70 | 67.03 | 67.03 | 14,254 |
21 Oct 2020 | 69.57 | 69.80 | 66.20 | 66.20 | 66.20 | 21,216 |
20 Oct 2020 | 69.90 | 70.82 | 68.85 | 69.20 | 69.20 | 19,549 |
19 Oct 2020 | 70.97 | 71.05 | 68.50 | 69.25 | 69.25 | 24,153 |
18 Oct 2020 | 69.72 | 72.80 | 69.32 | 71.43 | 71.43 | 30,549 |
17 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 70.30 | 70.70 | 68.82 | 69.80 | 69.80 | 17,729 |
14 Oct 2020 | 68.20 | 69.93 | 68.03 | 69.88 | 69.88 | 21,378 |
13 Oct 2020 | 78.05 | 78.43 | 78.00 | 78.43 | 78.43 | 19,759 |
12 Oct 2020 | 77.97 | 78.05 | 77.65 | 77.80 | 77.80 | 2,549 |
11 Oct 2020 | 78.22 | 78.28 | 78.05 | 78.18 | 78.18 | 3,073 |
10 Oct 2020 | - | - | - | - | - | - |
08 Oct 2020 | 77.75 | 78.20 | 77.55 | 78.13 | 78.13 | 3,979 |
07 Oct 2020 | 77.22 | 77.57 | 77.00 | 77.35 | 77.35 | 3,979 |
06 Oct 2020 | 76.45 | 77.03 | 76.20 | 76.88 | 76.88 | 5,501 |
05 Oct 2020 | 75.50 | 76.38 | 75.47 | 76.32 | 76.32 | 5,446 |
04 Oct 2020 | 74.32 | 74.90 | 74.00 | 74.75 | 74.75 | 4,453 |
03 Oct 2020 | - | - | - | - | - | - |
01 Oct 2020 | 74.70 | 75.43 | 74.25 | 74.50 | 74.50 | 5,096 |
30 Sep 2020 | 73.20 | 74.40 | 73.03 | 74.15 | 74.15 | 6,977 |
29 Sep 2020 | 72.57 | 73.05 | 72.20 | 72.80 | 72.80 | 5,591 |
28 Sep 2020 | 73.28 | 73.45 | 72.13 | 72.38 | 72.38 | 7,480 |
27 Sep 2020 | 72.28 | 72.78 | 72.15 | 72.70 | 72.70 | 6,210 |
26 Sep 2020 | - | - | - | - | - | - |
24 Sep 2020 | 69.47 | 72.00 | 68.90 | 71.75 | 71.75 | 9,094 |
23 Sep 2020 | 69.18 | 69.85 | 69.03 | 69.47 | 69.47 | 6,326 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |