Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jan 2021 | 25.53 | 25.75 | 25.52 | 25.66 | 25.66 | 9,546 |
22 Jan 2021 | 25.52 | 25.54 | 25.52 | 25.52 | 25.52 | - |
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 | 66 |
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 | 77 |
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 | 201 |
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 | 23 |
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 | 136 |
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 | 79 |
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 | 27 |
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 |
26 Oct 2020 | 24.37 | 24.53 | 24.32 | 24.53 | 24.53 | 2 |
25 Oct 2020 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
24 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
21 Oct 2020 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
20 Oct 2020 | 24.79 | 25.30 | 24.79 | 25.20 | 25.20 | 16 |
19 Oct 2020 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 24 |
18 Oct 2020 | 24.75 | 24.82 | 24.66 | 24.66 | 24.66 | 22 |
17 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 24.23 | 24.37 | 24.23 | 24.37 | 24.37 | 204 |
14 Oct 2020 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 16 |
13 Oct 2020 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 46 |
12 Oct 2020 | 25.09 | 25.11 | 24.09 | 24.09 | 24.09 | 70 |
11 Oct 2020 | 25.28 | 25.46 | 25.23 | 25.23 | 25.23 | 64 |
10 Oct 2020 | - | - | - | - | - | - |
08 Oct 2020 | 24.32 | 25.24 | 24.32 | 25.07 | 25.07 | 19 |
07 Oct 2020 | 24.07 | 24.17 | 23.84 | 23.84 | 23.84 | 19 |
06 Oct 2020 | 23.50 | 23.91 | 23.45 | 23.85 | 23.85 | 6 |
05 Oct 2020 | 24.47 | 24.47 | 23.87 | 23.87 | 23.87 | 17 |
04 Oct 2020 | 23.83 | 24.55 | 23.78 | 24.50 | 24.50 | 206 |
03 Oct 2020 | - | - | - | - | - | - |
01 Oct 2020 | 23.74 | 24.15 | 23.58 | 23.97 | 23.97 | 101 |
30 Sep 2020 | 23.40 | 24.19 | 23.40 | 24.19 | 24.19 | 214 |
29 Sep 2020 | 24.36 | 24.36 | 23.35 | 23.43 | 23.43 | 72 |
28 Sep 2020 | 23.75 | 24.44 | 23.65 | 24.38 | 24.38 | 397 |
27 Sep 2020 | 22.74 | 23.53 | 22.69 | 23.53 | 23.53 | 348 |
26 Sep 2020 | - | - | - | - | - | - |
24 Sep 2020 | 22.75 | 23.02 | 22.73 | 23.02 | 23.02 | 21 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |