PDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.08	33.12	33.05	33.12	33.12	0.73%	5,318
Dec 23, 2024	32.86	32.91	32.86	32.88	32.88	0.03%	2,500
Dec 20, 2024	32.90	32.91	32.85	32.87	32.87	0.86%	3,215
Dec 19, 2024	32.66	32.73	32.59	32.59	32.59	-1.30%	3,006
Dec 18, 2024	33.16	33.25	33.02	33.02	33.02	-0.78%	1,800
Dec 17, 2024	33.31	33.32	33.25	33.28	33.28	-0.30%	3,000
Dec 16, 2024	33.49	33.49	33.38	33.38	33.38	-0.77%	4,524
Dec 13, 2024	33.61	33.66	33.59	33.64	33.64	-0.24%	7,000
Dec 12, 2024	33.74	33.74	33.68	33.72	33.72	-0.38%	4,500
Dec 11, 2024	33.87	33.87	33.84	33.85	33.85	-0.06%	14,900
Dec 10, 2024	33.90	33.97	33.87	33.87	33.87	-0.29%	4,300
Dec 9, 2024	34.18	34.21	33.97	33.97	33.97	-0.26%	12,820
Dec 6, 2024	34.15	34.15	34.06	34.06	34.06	-0.35%	7,312
Dec 5, 2024	34.17	34.24	34.17	34.18	34.18	0.32%	3,400
Dec 4, 2024	34.13	34.16	34.07	34.07	34.07	-0.44%	3,325
Dec 3, 2024	34.19	34.24	34.19	34.22	34.22	-	3,532
Dec 2, 2024	34.15	34.23	34.15	34.22	34.22	-0.32%	6,300
Nov 29, 2024	34.20	34.33	34.20	34.33	34.33	0.32%	3,121
Nov 28, 2024	33.96	34.22	33.96	34.22	34.22	0.29%	2,100
Nov 27, 2024	34.22	34.22	34.12	34.12	34.12	-0.15%	5,925
Nov 26, 2024	34.08	34.17	34.08	34.17	34.07	0.18%	1,641
Nov 25, 2024	34.25	34.25	34.11	34.11	34.01	-0.26%	2,023
Nov 22, 2024	34.07	34.23	34.07	34.20	34.09	0.26%	6,400
Nov 21, 2024	34.03	34.11	34.03	34.11	34.01	1.13%	3,319
Nov 20, 2024	33.68	33.73	33.61	33.73	33.63	0.15%	5,224
Nov 19, 2024	33.51	33.68	33.51	33.68	33.58	0.03%	3,428
Nov 18, 2024	33.53	33.71	33.53	33.67	33.57	0.45%	3,637
Nov 15, 2024	33.51	33.52	33.51	33.52	33.42	-0.45%	1,919
Nov 14, 2024	33.69	33.72	33.63	33.67	33.57	0.30%	5,400
Nov 13, 2024	33.57	33.58	33.57	33.57	33.47	-0.12%	1,400
Nov 12, 2024	33.78	33.78	33.50	33.61	33.51	-0.50%	3,300
Nov 11, 2024	33.86	33.86	33.78	33.78	33.68	-0.62%	2,400
Nov 8, 2024	33.96	34.03	33.96	33.99	33.89	-0.06%	6,700
Nov 7, 2024	33.88	34.02	33.88	34.01	33.91	0.56%	1,148
Nov 6, 2024	33.75	33.83	33.75	33.82	33.72	0.93%	2,700
Nov 5, 2024	33.50	33.56	33.50	33.51	33.41	0.21%	2,800
Nov 4, 2024	33.53	33.53	33.43	33.44	33.34	-0.09%	4,300
Nov 1, 2024	33.48	33.49	33.47	33.47	33.37	0.06%	1,900
Oct 31, 2024	33.51	33.56	33.42	33.45	33.35	-0.65%	5,900
Oct 30, 2024	33.68	33.73	33.67	33.67	33.57	-0.03%	1,411
Oct 29, 2024	33.65	33.68	33.65	33.68	33.58	-0.68%	3,600
Oct 28, 2024	33.92	33.94	33.89	33.91	33.70	0.18%	9,800
Oct 25, 2024	33.85	33.85	33.85	33.85	33.75	-0.41%	700
Oct 24, 2024	33.97	33.99	33.85	33.99	33.88	-0.18%	7,100
Oct 23, 2024	33.98	34.05	33.96	34.05	33.94	-0.23%	3,800
Oct 22, 2024	33.92	34.13	33.92	34.13	34.02	0.12%	1,203
Oct 21, 2024	34.09	34.09	34.09	34.09	33.98	-0.38%	1,900
Oct 18, 2024	34.19	34.24	34.19	34.22	34.11	0.26%	1,400
Oct 17, 2024	34.10	34.16	34.10	34.13	34.02	0.18%	1,501
Oct 16, 2024	34.00	34.08	34.00	34.07	33.96	0.38%	4,100
Oct 15, 2024	33.96	33.96	33.92	33.94	33.83	0.30%	5,000
Oct 11, 2024	33.78	33.84	33.78	33.84	33.74	0.59%	1,900
Oct 10, 2024	33.58	33.65	33.58	33.64	33.54	0.18%	2,000
Oct 9, 2024	33.44	33.60	33.44	33.58	33.48	0.54%	8,600
Oct 8, 2024	33.34	33.40	33.34	33.40	33.30	-0.18%	2,500
Oct 7, 2024	33.60	33.60	33.40	33.46	33.36	-0.39%	2,700
Oct 4, 2024	33.55	33.61	33.55	33.59	33.49	0.42%	1,700
Oct 3, 2024	33.43	33.45	33.41	33.45	33.35	-0.21%	1,400
Oct 2, 2024	33.64	33.64	33.52	33.52	33.42	-0.06%	1,226
Oct 1, 2024	33.50	33.54	33.42	33.54	33.44	0.33%	3,700
Sep 30, 2024	33.34	33.43	33.32	33.43	33.43	0.06%	1,400
Sep 27, 2024	33.43	33.43	33.41	33.41	33.41	0.36%	1,500
Sep 26, 2024	33.18	33.32	33.18	33.29	33.29	0.03%	4,308
Sep 25, 2024	33.34	33.34	33.28	33.28	33.17	-0.27%	1,004
Sep 24, 2024	33.42	33.42	33.35	33.37	33.26	0.06%	1,300
Sep 23, 2024	33.38	33.38	33.30	33.35	33.24	0.30%	2,700
Sep 20, 2024	33.15	33.25	33.15	33.25	33.15	0.09%	2,435
Sep 19, 2024	33.19	33.24	33.17	33.22	33.12	0.21%	40,204
Sep 18, 2024	33.19	33.25	33.13	33.15	33.05	-0.12%	3,500
Sep 17, 2024	33.30	33.30	33.17	33.19	33.09	-0.24%	1,000
Sep 16, 2024	33.17	33.27	33.14	33.27	33.17	0.54%	3,032
Sep 13, 2024	33.09	33.09	33.09	33.09	32.99	0.52%	2,501
Sep 12, 2024	32.84	32.94	32.84	32.92	32.82	0.83%	3,000
Sep 11, 2024	32.28	32.65	32.28	32.65	32.55	0.18%	1,834
Sep 10, 2024	32.47	32.59	32.47	32.59	32.49	-0.28%	2,340
Sep 9, 2024	32.64	32.68	32.64	32.68	32.58	0.80%	722
Sep 6, 2024	32.58	32.58	32.37	32.42	32.32	-0.31%	1,800
Sep 5, 2024	32.58	32.59	32.52	32.52	32.42	-0.34%	3,100
Sep 4, 2024	32.55	32.63	32.55	32.63	32.53	0.34%	200
Sep 3, 2024	32.50	32.52	32.46	32.52	32.42	-0.49%	2,500
Aug 30, 2024	32.52	32.68	32.52	32.68	32.58	0.49%	347
Aug 29, 2024	32.45	32.53	32.45	32.52	32.42	0.84%	400
Aug 28, 2024	32.27	32.27	32.24	32.25	32.15	-0.68%	500
Aug 27, 2024	32.44	32.48	32.43	32.47	32.26	-0.18%	2,600
Aug 26, 2024	32.53	32.53	32.53	32.53	32.33	0.25%	200
Aug 23, 2024	32.40	32.45	32.38	32.45	32.24	0.71%	700
Aug 22, 2024	32.22	32.22	32.22	32.22	32.01	0.06%	-
Aug 21, 2024	32.20	32.20	32.20	32.20	31.99	0.22%	100
Aug 20, 2024	32.12	32.14	32.12	32.13	31.93	-0.16%	839
Aug 19, 2024	32.13	32.25	32.13	32.18	31.97	0.44%	4,920
Aug 16, 2024	31.85	32.04	31.85	32.04	31.84	0.31%	2,300
Aug 15, 2024	31.84	31.96	31.84	31.94	31.74	0.85%	1,040
Aug 14, 2024	31.63	31.67	31.52	31.67	31.47	0.54%	2,800
Aug 13, 2024	31.33	31.50	31.33	31.50	31.30	0.70%	4,800
Aug 12, 2024	31.29	31.33	31.25	31.28	31.08	-0.03%	900
Aug 9, 2024	31.26	31.33	31.25	31.29	31.09	-0.06%	15,009
Aug 8, 2024	31.18	31.31	31.16	31.31	31.11	1.36%	1,800
Aug 7, 2024	30.95	30.96	30.89	30.89	30.69	-0.55%	6,030
Aug 6, 2024	31.10	31.12	31.04	31.06	30.86	-0.70%	942
Aug 2, 2024	31.27	31.28	31.11	31.28	31.08	-1.20%	2,222