PDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	33.72	33.78	33.72	33.76	33.76	-0.18%	3,798
Jan 28, 2025	33.90	33.97	33.81	33.82	33.72	-0.62%	1,500
Jan 27, 2025	33.78	34.03	33.78	34.03	33.92	0.62%	1,910
Jan 24, 2025	33.79	33.84	33.79	33.82	33.72	0.06%	6,200
Jan 23, 2025	33.80	33.82	33.80	33.80	33.70	0.18%	3,601
Jan 22, 2025	33.68	33.74	33.68	33.74	33.64	-0.06%	1,200
Jan 21, 2025	33.70	33.76	33.70	33.76	33.66	0.42%	2,600
Jan 20, 2025	33.62	33.62	33.62	33.62	33.52	0.06%	1,400
Jan 17, 2025	33.57	33.60	33.56	33.60	33.50	0.78%	3,400
Jan 16, 2025	33.14	33.34	33.14	33.34	33.24	0.51%	4,400
Jan 15, 2025	33.18	33.21	33.17	33.17	33.07	0.58%	2,500
Jan 14, 2025	32.78	32.98	32.78	32.98	32.88	0.43%	6,149
Jan 13, 2025	32.84	32.87	32.80	32.84	32.74	-0.09%	8,100
Jan 10, 2025	32.90	32.93	32.87	32.87	32.77	-0.87%	6,205
Jan 9, 2025	33.04	33.16	33.04	33.16	33.06	-	4,700
Jan 8, 2025	33.04	33.16	33.04	33.16	33.06	0.18%	4,700
Jan 7, 2025	33.30	33.31	33.07	33.10	33.00	-	6,400
Jan 6, 2025	33.24	33.30	33.09	33.10	33.00	-0.51%	4,200
Jan 3, 2025	33.21	33.33	33.21	33.27	33.17	0.54%	5,325
Jan 2, 2025	33.19	33.19	33.04	33.09	32.99	0.33%	6,500
Dec 31, 2024	32.99	32.99	32.86	32.98	32.88	0.43%	2,100
Dec 30, 2024	32.72	32.87	32.67	32.84	32.74	-0.55%	9,042
Dec 27, 2024	33.06	33.06	32.94	33.02	33.02	-0.30%	5,438
Dec 24, 2024	33.08	33.12	33.05	33.12	33.02	0.73%	5,318
Dec 23, 2024	32.86	32.91	32.86	32.88	32.78	0.03%	2,500
Dec 20, 2024	32.90	32.91	32.85	32.87	32.77	0.86%	3,215
Dec 19, 2024	32.66	32.73	32.59	32.59	32.49	-1.30%	3,006
Dec 18, 2024	33.16	33.25	33.02	33.02	32.92	-0.78%	1,800
Dec 17, 2024	33.31	33.32	33.25	33.28	33.17	-0.30%	3,000
Dec 16, 2024	33.49	33.49	33.38	33.38	33.27	-0.77%	4,524
Dec 13, 2024	33.61	33.66	33.59	33.64	33.53	-0.24%	7,000
Dec 12, 2024	33.74	33.74	33.68	33.72	33.61	-0.38%	4,500
Dec 11, 2024	33.87	33.87	33.84	33.85	33.74	-0.06%	14,900
Dec 10, 2024	33.90	33.97	33.87	33.87	33.76	-0.29%	4,300
Dec 9, 2024	34.18	34.21	33.97	33.97	33.86	-0.26%	12,820
Dec 6, 2024	34.15	34.15	34.06	34.06	33.95	-0.35%	7,312
Dec 5, 2024	34.17	34.24	34.17	34.18	34.07	0.32%	3,400
Dec 4, 2024	34.13	34.16	34.07	34.07	33.96	-0.44%	3,325
Dec 3, 2024	34.19	34.24	34.19	34.22	34.11	-	3,532
Dec 2, 2024	34.15	34.23	34.15	34.22	34.11	-0.32%	6,300
Nov 29, 2024	34.20	34.33	34.20	34.33	34.22	0.32%	3,121
Nov 28, 2024	33.96	34.22	33.96	34.22	34.11	0.29%	2,100
Nov 27, 2024	34.22	34.22	34.12	34.12	34.01	-0.15%	5,925
Nov 26, 2024	34.08	34.17	34.08	34.17	33.96	0.18%	1,641
Nov 25, 2024	34.25	34.25	34.11	34.11	33.90	-0.26%	2,023
Nov 22, 2024	34.07	34.23	34.07	34.20	33.99	0.26%	6,400
Nov 21, 2024	34.03	34.11	34.03	34.11	33.90	1.13%	3,319
Nov 20, 2024	33.68	33.73	33.61	33.73	33.52	0.15%	5,224
Nov 19, 2024	33.51	33.68	33.51	33.68	33.47	0.03%	3,428
Nov 18, 2024	33.53	33.71	33.53	33.67	33.46	0.45%	3,637
Nov 15, 2024	33.51	33.52	33.51	33.52	33.31	-0.45%	1,919
Nov 14, 2024	33.69	33.72	33.63	33.67	33.46	0.30%	5,400
Nov 13, 2024	33.57	33.58	33.57	33.57	33.36	-0.12%	1,400
Nov 12, 2024	33.78	33.78	33.50	33.61	33.40	-0.50%	3,300
Nov 11, 2024	33.86	33.86	33.78	33.78	33.57	-0.62%	2,400
Nov 8, 2024	33.96	34.03	33.96	33.99	33.78	-0.06%	6,700
Nov 7, 2024	33.88	34.02	33.88	34.01	33.80	0.56%	1,148
Nov 6, 2024	33.75	33.83	33.75	33.82	33.61	0.93%	2,700
Nov 5, 2024	33.50	33.56	33.50	33.51	33.30	0.21%	2,800
Nov 4, 2024	33.53	33.53	33.43	33.44	33.23	-0.09%	4,300
Nov 1, 2024	33.48	33.49	33.47	33.47	33.26	0.06%	1,900
Oct 31, 2024	33.51	33.56	33.42	33.45	33.24	-0.65%	5,900
Oct 30, 2024	33.68	33.73	33.67	33.67	33.46	-0.03%	1,411
Oct 29, 2024	33.65	33.68	33.65	33.68	33.47	-0.68%	3,600
Oct 28, 2024	33.92	33.94	33.89	33.91	33.59	0.18%	9,800
Oct 25, 2024	33.85	33.85	33.85	33.85	33.53	-0.41%	700
Oct 24, 2024	33.97	33.99	33.85	33.99	33.67	-0.18%	7,100
Oct 23, 2024	33.98	34.05	33.96	34.05	33.73	-0.23%	3,800
Oct 22, 2024	33.92	34.13	33.92	34.13	33.81	0.12%	1,203
Oct 21, 2024	34.09	34.09	34.09	34.09	33.77	-0.38%	1,900
Oct 18, 2024	34.19	34.24	34.19	34.22	33.90	0.26%	1,400
Oct 17, 2024	34.10	34.16	34.10	34.13	33.81	0.18%	1,501
Oct 16, 2024	34.00	34.08	34.00	34.07	33.75	0.38%	4,100
Oct 15, 2024	33.96	33.96	33.92	33.94	33.62	0.30%	5,000
Oct 11, 2024	33.78	33.84	33.78	33.84	33.52	0.59%	1,900
Oct 10, 2024	33.58	33.65	33.58	33.64	33.33	0.18%	2,000
Oct 9, 2024	33.44	33.60	33.44	33.58	33.27	0.54%	8,600
Oct 8, 2024	33.34	33.40	33.34	33.40	33.09	-0.18%	2,500
Oct 7, 2024	33.60	33.60	33.40	33.46	33.15	-0.39%	2,700
Oct 4, 2024	33.55	33.61	33.55	33.59	33.28	0.42%	1,700
Oct 3, 2024	33.43	33.45	33.41	33.45	33.14	-0.21%	1,400
Oct 2, 2024	33.64	33.64	33.52	33.52	33.21	-0.06%	1,226
Oct 1, 2024	33.50	33.54	33.42	33.54	33.23	0.33%	3,700
Sep 30, 2024	33.34	33.43	33.32	33.43	33.12	0.06%	1,400
Sep 27, 2024	33.43	33.43	33.41	33.41	33.10	0.36%	1,500
Sep 26, 2024	33.18	33.32	33.18	33.29	32.98	0.03%	4,308
Sep 25, 2024	33.34	33.34	33.28	33.28	32.87	-0.27%	1,004
Sep 24, 2024	33.42	33.42	33.35	33.37	32.96	0.06%	1,300
Sep 23, 2024	33.38	33.38	33.30	33.35	32.94	0.30%	2,700
Sep 20, 2024	33.15	33.25	33.15	33.25	32.84	0.09%	2,435
Sep 19, 2024	33.19	33.24	33.17	33.22	32.81	0.21%	40,204
Sep 18, 2024	33.19	33.25	33.13	33.15	32.74	-0.12%	3,500
Sep 17, 2024	33.30	33.30	33.17	33.19	32.78	-0.24%	1,000
Sep 16, 2024	33.17	33.27	33.14	33.27	32.86	0.54%	3,032
Sep 13, 2024	33.09	33.09	33.09	33.09	32.68	0.52%	2,501
Sep 12, 2024	32.84	32.94	32.84	32.92	32.51	0.83%	3,000
Sep 11, 2024	32.28	32.65	32.28	32.65	32.24	0.18%	1,834
Sep 10, 2024	32.47	32.59	32.47	32.59	32.18	-0.28%	2,340
Sep 9, 2024	32.64	32.68	32.64	32.68	32.27	0.80%	722
Sep 6, 2024	32.58	32.58	32.37	32.42	32.02	-0.31%	1,800