Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Mar 2021 | 30.2400 | 30.3240 | 30.1510 | 30.2790 | 30.2790 | - |
02 Mar 2021 | 30.2100 | 30.3700 | 30.2000 | 30.2000 | 30.2000 | - |
01 Mar 2021 | 30.3500 | 30.4400 | 30.1500 | 30.3450 | 30.3450 | - |
26 Feb 2021 | 30.2660 | 30.5300 | 30.2050 | 30.2650 | 30.2650 | - |
25 Feb 2021 | 30.0380 | 30.2100 | 30.0000 | 30.0370 | 30.0370 | - |
24 Feb 2021 | 30.0050 | 30.1000 | 29.9770 | 30.0130 | 30.0130 | - |
23 Feb 2021 | 29.9610 | 30.0400 | 29.9590 | 29.9760 | 29.9760 | - |
22 Feb 2021 | 29.9510 | 30.0500 | 29.9400 | 29.9490 | 29.9490 | - |
19 Feb 2021 | 30.0040 | 30.0400 | 29.9500 | 29.9900 | 29.9900 | - |
18 Feb 2021 | 29.9850 | 30.0300 | 29.9350 | 29.9910 | 29.9910 | - |
17 Feb 2021 | 29.9450 | 30.0300 | 29.9150 | 29.9500 | 29.9500 | - |
16 Feb 2021 | 29.8800 | 29.9580 | 29.7950 | 29.8900 | 29.8900 | - |
15 Feb 2021 | 29.8700 | 29.9000 | 29.8200 | 29.8700 | 29.8700 | - |
12 Feb 2021 | 29.8650 | 29.9400 | 29.8350 | 29.8600 | 29.8600 | - |
11 Feb 2021 | 29.8770 | 29.9330 | 29.8100 | 29.8800 | 29.8800 | - |
10 Feb 2021 | 29.9110 | 29.9300 | 29.8450 | 29.9000 | 29.9000 | - |
09 Feb 2021 | 29.9700 | 29.9900 | 29.8900 | 29.9700 | 29.9700 | - |
08 Feb 2021 | 30.0280 | 30.0500 | 29.9600 | 30.0270 | 30.0270 | - |
05 Feb 2021 | 30.0800 | 30.1300 | 30.0200 | 30.0600 | 30.0600 | - |
04 Feb 2021 | 29.9800 | 30.1000 | 29.9500 | 29.9790 | 29.9790 | - |
03 Feb 2021 | 29.9800 | 30.0600 | 29.9700 | 29.9930 | 29.9930 | - |
02 Feb 2021 | 29.9800 | 30.0200 | 29.9400 | 29.9800 | 29.9800 | - |
01 Feb 2021 | 29.9100 | 30.0000 | 29.8780 | 29.9100 | 29.9100 | - |
29 Jan 2021 | 29.9740 | 30.0000 | 29.8500 | 29.9450 | 29.9450 | - |
28 Jan 2021 | 29.9960 | 30.0600 | 29.9350 | 30.0000 | 30.0000 | - |
27 Jan 2021 | 29.9240 | 30.0260 | 29.9240 | 29.9500 | 29.9500 | - |
26 Jan 2021 | 29.9800 | 30.0000 | 29.9300 | 29.9800 | 29.9800 | - |
25 Jan 2021 | 29.9740 | 30.0000 | 29.9350 | 29.9780 | 29.9780 | - |
22 Jan 2021 | 29.9300 | 30.0200 | 29.9060 | 29.9300 | 29.9300 | - |
21 Jan 2021 | 29.9400 | 29.9700 | 29.8900 | 29.9440 | 29.9440 | - |
20 Jan 2021 | 29.9670 | 30.0000 | 29.9350 | 29.9640 | 29.9640 | - |
19 Jan 2021 | 30.1000 | 30.1040 | 29.9700 | 30.1000 | 30.1000 | - |
18 Jan 2021 | 30.0760 | 30.1400 | 30.0600 | 30.0610 | 30.0610 | - |
15 Jan 2021 | 29.9550 | 30.0800 | 29.9350 | 29.9800 | 29.9800 | - |
14 Jan 2021 | 29.9950 | 30.0490 | 29.9350 | 29.9900 | 29.9900 | - |
13 Jan 2021 | 30.0400 | 30.0700 | 29.9300 | 30.0300 | 30.0300 | - |
12 Jan 2021 | 30.1600 | 30.1800 | 30.0790 | 30.1600 | 30.1600 | - |
11 Jan 2021 | 30.1290 | 30.1830 | 30.0700 | 30.1240 | 30.1240 | - |
08 Jan 2021 | 30.0590 | 30.1600 | 30.0190 | 30.0700 | 30.0700 | - |
07 Jan 2021 | 29.9200 | 30.0800 | 29.8650 | 29.9200 | 29.9200 | - |
06 Jan 2021 | 29.9240 | 29.9800 | 29.8350 | 29.9200 | 29.9200 | - |
05 Jan 2021 | 29.9200 | 29.9800 | 29.8300 | 29.9100 | 29.9100 | - |
04 Jan 2021 | 29.9560 | 30.0130 | 29.8300 | 29.9540 | 29.9540 | - |
01 Jan 2021 | 29.9800 | 30.0000 | 29.7720 | 29.9010 | 29.9010 | - |
31 Dec 2020 | 29.8920 | 30.1900 | 29.8290 | 29.9190 | 29.9190 | - |
30 Dec 2020 | 30.0480 | 30.0600 | 29.8900 | 30.0400 | 30.0400 | - |
29 Dec 2020 | 30.1290 | 30.1900 | 30.0000 | 30.1400 | 30.1400 | - |
28 Dec 2020 | 30.0760 | 30.1800 | 30.0100 | 30.0650 | 30.0650 | - |
25 Dec 2020 | 30.0200 | 30.1000 | 29.8390 | 30.0200 | 30.0200 | - |
24 Dec 2020 | 30.1900 | 30.2400 | 29.9730 | 30.1900 | 30.1900 | - |
23 Dec 2020 | 30.2120 | 30.2290 | 30.1350 | 30.2210 | 30.2210 | - |
22 Dec 2020 | 30.0390 | 30.2500 | 30.0250 | 30.0390 | 30.0390 | - |
21 Dec 2020 | 29.9350 | 30.1500 | 29.8990 | 29.9220 | 29.9220 | - |
18 Dec 2020 | 29.7900 | 29.8600 | 29.7450 | 29.7890 | 29.7890 | - |
17 Dec 2020 | 30.0000 | 30.0100 | 29.7600 | 29.9650 | 29.9650 | - |
16 Dec 2020 | 30.0250 | 30.0600 | 29.9450 | 30.0300 | 30.0300 | - |
15 Dec 2020 | 30.0900 | 30.0910 | 29.9950 | 30.0760 | 30.0760 | - |
14 Dec 2020 | 30.0560 | 30.1100 | 30.0400 | 30.0500 | 30.0500 | - |
11 Dec 2020 | 30.0600 | 30.1200 | 29.9650 | 30.0370 | 30.0370 | - |
10 Dec 2020 | 30.0320 | 30.1000 | 30.0100 | 30.0390 | 30.0390 | - |
09 Dec 2020 | 30.0200 | 30.0920 | 29.9350 | 30.0200 | 30.0200 | - |
08 Dec 2020 | 30.1590 | 30.1710 | 30.0000 | 30.1500 | 30.1500 | - |
07 Dec 2020 | 30.1620 | 30.2500 | 30.1400 | 30.1560 | 30.1560 | - |
04 Dec 2020 | 30.1800 | 30.2000 | 30.1100 | 30.1700 | 30.1700 | - |
03 Dec 2020 | 30.1960 | 30.2300 | 30.1500 | 30.1930 | 30.1930 | - |
02 Dec 2020 | 30.2200 | 30.2600 | 30.1750 | 30.2300 | 30.2300 | - |
01 Dec 2020 | 30.2620 | 30.2940 | 30.2150 | 30.2600 | 30.2600 | - |
30 Nov 2020 | 30.2530 | 30.3100 | 30.2150 | 30.2460 | 30.2460 | - |
27 Nov 2020 | 30.2900 | 30.3200 | 30.2480 | 30.2850 | 30.2850 | - |
26 Nov 2020 | 30.3100 | 30.3400 | 30.2140 | 30.2900 | 30.2900 | - |
25 Nov 2020 | 30.3200 | 30.4000 | 30.2550 | 30.3200 | 30.3200 | - |
24 Nov 2020 | 30.3500 | 30.4300 | 30.2850 | 30.3400 | 30.3400 | - |
23 Nov 2020 | 30.2500 | 30.3600 | 30.2200 | 30.2420 | 30.2420 | - |
20 Nov 2020 | 30.3750 | 30.4000 | 30.2350 | 30.3700 | 30.3700 | - |
19 Nov 2020 | 30.3500 | 30.4400 | 30.2800 | 30.3300 | 30.3300 | - |
18 Nov 2020 | 30.1600 | 30.3300 | 30.1300 | 30.1500 | 30.1500 | - |
17 Nov 2020 | 30.1600 | 30.2050 | 30.1050 | 30.1600 | 30.1600 | - |
16 Nov 2020 | 30.1500 | 30.2700 | 30.1100 | 30.0700 | 30.0700 | - |
13 Nov 2020 | 30.2100 | 30.2800 | 30.1250 | 30.2100 | 30.2100 | - |
12 Nov 2020 | 30.2500 | 30.3500 | 30.1350 | 30.2510 | 30.2510 | - |
11 Nov 2020 | 30.3200 | 30.3900 | 30.1620 | 30.3000 | 30.3000 | - |
10 Nov 2020 | 30.5800 | 30.5900 | 30.3180 | 30.5800 | 30.5800 | - |
09 Nov 2020 | 30.5890 | 30.6900 | 30.3600 | 30.5560 | 30.5560 | - |
06 Nov 2020 | 30.7500 | 30.7600 | 30.4800 | 30.7400 | 30.7400 | - |
05 Nov 2020 | 31.0100 | 31.0500 | 30.7700 | 31.0000 | 31.0000 | - |
04 Nov 2020 | 31.0100 | 31.2000 | 30.9650 | 31.0000 | 31.0000 | - |
03 Nov 2020 | 31.1100 | 31.1200 | 30.9850 | 31.1000 | 31.1000 | - |
02 Nov 2020 | 31.1820 | 31.1900 | 31.0650 | 31.1760 | 31.1760 | - |
30 Oct 2020 | 31.2190 | 31.2200 | 31.1000 | 31.2230 | 31.2230 | - |
29 Oct 2020 | 31.2600 | 31.2710 | 31.1700 | 31.2500 | 31.2500 | - |
28 Oct 2020 | 31.2300 | 31.2900 | 31.1000 | 31.2200 | 31.2200 | - |
27 Oct 2020 | 31.2600 | 31.2780 | 31.1700 | 31.2700 | 31.2700 | - |
26 Oct 2020 | 31.2920 | 31.3400 | 31.2250 | 31.2920 | 31.2920 | - |
22 Oct 2020 | 31.2900 | 31.3300 | 31.2200 | 31.2920 | 31.2920 | - |
21 Oct 2020 | 31.1950 | 31.3200 | 31.1800 | 31.1900 | 31.1900 | - |
20 Oct 2020 | 31.2100 | 31.2700 | 31.1600 | 31.2100 | 31.2100 | - |
19 Oct 2020 | 31.2000 | 31.3120 | 31.1850 | 31.2000 | 31.2000 | - |
18 Oct 2020 | 31.2000 | 31.2400 | 31.1400 | 31.1900 | 31.1900 | - |
15 Oct 2020 | 31.2100 | 31.2400 | 31.1350 | 31.2100 | 31.2100 | - |
14 Oct 2020 | 31.1850 | 31.2660 | 31.0950 | 31.2100 | 31.2100 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |