Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 27.45 | 27.56 | 26.18 | 26.40 | 26.40 | 13,035 |
25 Feb 2021 | 28.03 | 28.26 | 27.30 | 27.64 | 27.64 | 13,035 |
24 Feb 2021 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 73,500 |
23 Feb 2021 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 8 |
22 Feb 2021 | 28.08 | 28.10 | 28.08 | 28.08 | 28.08 | 248 |
21 Feb 2021 | - | - | - | - | - | - |
19 Feb 2021 | 27.50 | 27.55 | 27.25 | 27.25 | 27.25 | 8 |
18 Feb 2021 | 27.13 | 27.13 | 27.08 | 27.08 | 27.08 | 2 |
17 Feb 2021 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 125 |
16 Feb 2021 | 27.51 | 27.51 | 27.06 | 27.32 | 27.32 | 64 |
14 Feb 2021 | - | - | - | - | - | - |
12 Feb 2021 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
11 Feb 2021 | 27.17 | 27.17 | 26.91 | 27.04 | 27.04 | 3 |
10 Feb 2021 | 27.10 | 27.10 | 27.07 | 27.07 | 27.07 | 32 |
09 Feb 2021 | 27.42 | 27.44 | 27.29 | 27.40 | 27.40 | 5 |
08 Feb 2021 | 27.28 | 27.57 | 27.28 | 27.57 | 27.57 | 6 |
07 Feb 2021 | - | - | - | - | - | - |
05 Feb 2021 | 26.43 | 27.01 | 26.43 | 27.01 | 27.01 | 58 |
04 Feb 2021 | 26.67 | 26.67 | 26.00 | 26.22 | 26.22 | 114 |
03 Feb 2021 | 26.94 | 27.02 | 26.86 | 26.88 | 26.88 | 143 |
02 Feb 2021 | 28.65 | 28.93 | 26.38 | 26.38 | 26.38 | 91 |
01 Feb 2021 | 28.36 | 30.16 | 28.30 | 29.40 | 29.40 | 474 |
31 Jan 2021 | - | - | - | - | - | - |
29 Jan 2021 | 26.64 | 27.58 | 26.37 | 26.90 | 26.90 | 32 |
28 Jan 2021 | 25.08 | 27.01 | 24.93 | 25.91 | 25.91 | 508 |
27 Jan 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 610 |
26 Jan 2021 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 92 |
25 Jan 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 5 |
24 Jan 2021 | - | - | - | - | - | - |
22 Jan 2021 | 25.52 | 25.54 | 25.52 | 25.52 | 25.52 | 10 |
21 Jan 2021 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
20 Jan 2021 | 25.42 | 25.73 | 25.42 | 25.73 | 25.73 | 151 |
19 Jan 2021 | 24.92 | 25.28 | 24.92 | 25.28 | 25.28 | 4 |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 25.43 | 25.47 | 24.83 | 24.83 | 24.83 | 88 |
14 Jan 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 66 |
13 Jan 2021 | 25.55 | 25.55 | 25.50 | 25.52 | 25.52 | 211 |
12 Jan 2021 | 25.14 | 25.39 | 25.10 | 25.38 | 25.38 | 90 |
11 Jan 2021 | 25.52 | 25.52 | 24.73 | 25.24 | 25.24 | 11 |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 24.58 | 25.33 | 24.58 | 24.58 | 24.58 | 3 |
07 Jan 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3 |
06 Jan 2021 | 27.42 | 27.42 | 26.97 | 26.97 | 26.97 | 50 |
05 Jan 2021 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 4 |
04 Jan 2021 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 52 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 26.53 | 26.54 | 26.33 | 26.33 | 26.33 | 36 |
30 Dec 2020 | 26.32 | 26.52 | 26.26 | 26.49 | 26.49 | 77 |
29 Dec 2020 | 26.25 | 26.25 | 26.14 | 26.14 | 26.14 | 191 |
28 Dec 2020 | 26.80 | 26.82 | 26.45 | 26.46 | 26.46 | 140 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 25.56 | 25.82 | 25.56 | 25.82 | 25.82 | 68 |
22 Dec 2020 | 26.48 | 26.67 | 25.27 | 25.43 | 25.43 | 93 |
21 Dec 2020 | 26.00 | 26.99 | 25.41 | 26.28 | 26.28 | 153 |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 26.12 | 26.12 | 25.95 | 25.95 | 25.95 | 105 |
17 Dec 2020 | 25.45 | 26.18 | 25.45 | 26.10 | 26.10 | 201 |
16 Dec 2020 | 25.15 | 25.50 | 24.82 | 24.99 | 24.99 | 151 |
15 Dec 2020 | 24.08 | 24.58 | 24.08 | 24.58 | 24.58 | 42 |
14 Dec 2020 | 24.16 | 24.16 | 23.99 | 23.99 | 23.99 | 25 |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 23.99 | 24.05 | 23.95 | 24.03 | 24.03 | 48 |
10 Dec 2020 | 23.94 | 24.31 | 23.94 | 24.03 | 24.03 | 23 |
09 Dec 2020 | 24.66 | 24.66 | 23.78 | 23.93 | 23.93 | 53 |
08 Dec 2020 | 24.75 | 24.76 | 24.63 | 24.68 | 24.68 | 70 |
07 Dec 2020 | 24.24 | 24.85 | 23.72 | 24.74 | 24.74 | 239 |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 24.12 | 24.50 | 24.08 | 24.20 | 24.20 | 444 |
03 Dec 2020 | 24.10 | 24.34 | 24.00 | 24.09 | 24.09 | 136 |
02 Dec 2020 | 23.92 | 24.38 | 23.64 | 24.02 | 24.02 | 303 |
01 Dec 2020 | 22.67 | 24.09 | 22.65 | 24.03 | 24.03 | 703 |
30 Nov 2020 | 22.74 | 22.74 | 22.00 | 22.53 | 22.53 | 1,677 |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 57,047 |
24 Nov 2020 | 23.33 | 23.33 | 23.29 | 23.29 | 23.29 | 2 |
23 Nov 2020 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1 |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
19 Nov 2020 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
18 Nov 2020 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 38 |
17 Nov 2020 | 24.76 | 24.76 | 24.64 | 24.64 | 24.64 | 2 |
16 Nov 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
12 Nov 2020 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
11 Nov 2020 | 23.94 | 24.25 | 23.94 | 24.25 | 24.25 | 5 |
10 Nov 2020 | 24.22 | 24.45 | 24.21 | 24.45 | 24.45 | 6 |
09 Nov 2020 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 25.23 | 25.91 | 25.20 | 25.65 | 25.65 | 66 |
05 Nov 2020 | 24.80 | 25.17 | 24.80 | 25.17 | 25.17 | 79 |
04 Nov 2020 | 23.68 | 24.00 | 23.68 | 23.86 | 23.86 | 20 |
03 Nov 2020 | 24.31 | 24.31 | 24.16 | 24.31 | 24.31 | 109 |
02 Nov 2020 | 24.01 | 24.20 | 24.01 | 24.01 | 24.01 | 68 |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 57 |
28 Oct 2020 | 23.05 | 23.34 | 22.96 | 23.34 | 23.34 | 27 |
27 Oct 2020 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 182 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |