Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Dec 15, 2023 | 27.32 | 27.32 | 27.36 | 27.36 | 27.15 | 27.15 | 27.15 | 27.15 | -1.81% | 4,729 |
| Dec 14, 2023 | 27.49 | 27.20 | 27.65 | 27.36 | 27.49 | 27.20 | 27.65 | 27.36 | 1.21% | 1,248 |
| Dec 13, 2023 | 26.76 | 26.48 | 27.32 | 27.03 | 26.76 | 26.48 | 27.32 | 27.03 | 1.15% | 13,726 |
| Dec 12, 2023 | 26.86 | 26.58 | 27.04 | 26.76 | 26.86 | 26.58 | 27.01 | 26.73 | 0.04% | 24,998 |
| Dec 11, 2023 | 26.77 | 26.49 | 27.00 | 26.72 | 26.77 | 26.49 | 27.00 | 26.72 | 0.71% | 2,191 |
| Dec 8, 2023 | 26.78 | 26.51 | 26.82 | 26.55 | 26.73 | 26.46 | 26.81 | 26.54 | -0.48% | 1,408 |
| Dec 7, 2023 | 26.93 | 26.65 | 26.96 | 26.68 | 26.86 | 26.58 | 26.94 | 26.66 | 0.48% | 48,767 |
| Dec 6, 2023 | 26.87 | 26.59 | 26.87 | 26.59 | 26.81 | 26.53 | 26.81 | 26.53 | -0.26% | 642 |
| Dec 5, 2023 | 26.83 | 26.55 | 26.89 | 26.61 | 26.76 | 26.48 | 26.88 | 26.60 | -0.41% | 2,829 |
| Dec 4, 2023 | 27.08 | 26.80 | 27.08 | 26.80 | 26.98 | 26.70 | 26.99 | 26.71 | -0.77% | 673 |
| Dec 1, 2023 | 27.20 | 26.91 | 27.20 | 26.91 | 27.20 | 26.91 | 27.20 | 26.91 | -0.15% | 3,289 |
| Nov 30, 2023 | 27.20 | 26.92 | 27.26 | 26.98 | 27.14 | 26.86 | 27.24 | 26.96 | 0.37% | 5,571 |
| Nov 29, 2023 | 27.18 | 26.90 | 27.18 | 26.90 | 27.14 | 26.86 | 27.14 | 26.86 | -0.55% | 2,350 |
| Nov 28, 2023 | 27.32 | 27.04 | 27.32 | 27.04 | 27.28 | 27.00 | 27.29 | 27.01 | 0.81% | 4,234 |
| Nov 27, 2023 | 27.05 | 26.77 | 27.11 | 26.83 | 27.00 | 26.72 | 27.07 | 26.79 | -0.51% | 1,440 |
| Nov 24, 2023 | 27.09 | 26.81 | 27.21 | 26.93 | 27.09 | 26.81 | 27.21 | 26.93 | 0.33% | 1,663 |
| Nov 22, 2023 | 27.11 | 26.83 | 27.12 | 26.84 | 27.11 | 26.83 | 27.12 | 26.84 | -0.18% | 123 |
| Nov 21, 2023 | 27.31 | 27.03 | 27.31 | 27.03 | 27.16 | 26.88 | 27.17 | 26.89 | -0.91% | 1,992 |
| Nov 20, 2023 | 27.18 | 26.90 | 27.44 | 27.16 | 27.18 | 26.90 | 27.42 | 27.14 | 1.52% | 81,952 |
| Nov 17, 2023 | 26.97 | 26.70 | 27.05 | 26.78 | 26.96 | 26.69 | 27.01 | 26.74 | 0.04% | 9,205 |
| Nov 16, 2023 | 27.03 | 26.75 | 27.08 | 26.80 | 26.87 | 26.59 | 27.00 | 26.72 | -0.88% | 19,253 |
| Nov 15, 2023 | 27.23 | 26.95 | 27.37 | 27.09 | 27.15 | 26.87 | 27.24 | 26.96 | 0.96% | 5,430,004 |
| Nov 14, 2023 | 26.77 | 26.49 | 27.00 | 26.72 | 26.77 | 26.49 | 26.98 | 26.70 | 2.24% | 5,904,014 |
| Nov 13, 2023 | 26.28 | 26.01 | 26.52 | 26.25 | 26.21 | 25.94 | 26.39 | 26.12 | 0.46% | 4,860,249 |
| Nov 10, 2023 | 26.30 | 26.03 | 26.31 | 26.04 | 26.20 | 25.93 | 26.27 | 26.00 | 0.65% | 3,512 |
| Nov 9, 2023 | 26.36 | 26.09 | 26.36 | 26.09 | 26.09 | 25.82 | 26.10 | 25.83 | -0.76% | 1,788 |
| Nov 8, 2023 | 26.24 | 25.96 | 26.31 | 26.03 | 26.24 | 25.96 | 26.30 | 26.02 | -0.64% | 461 |
| Nov 7, 2023 | 26.47 | 26.19 | 26.47 | 26.19 | 26.47 | 26.19 | 26.47 | 26.19 | 0.08% | 703 |
| Nov 6, 2023 | 26.57 | 26.30 | 26.57 | 26.30 | 26.38 | 26.11 | 26.45 | 26.18 | 0.76% | 3,530 |
| Nov 3, 2023 | 26.15 | 25.88 | 26.25 | 25.98 | 26.15 | 25.88 | 26.25 | 25.98 | 1.94% | 2,701 |
| Nov 2, 2023 | 25.72 | 25.45 | 25.76 | 25.49 | 25.72 | 25.45 | 25.75 | 25.48 | 1.86% | 1,042 |
| Nov 1, 2023 | 25.26 | 25.00 | 25.28 | 25.02 | 25.26 | 25.00 | 25.28 | 25.02 | 0.88% | 1,063 |
| Oct 31, 2023 | 25.00 | 24.74 | 25.06 | 24.80 | 24.89 | 24.63 | 25.06 | 24.80 | -0.63% | 7,351 |
| Oct 30, 2023 | 25.37 | 25.11 | 25.38 | 25.12 | 25.22 | 24.96 | 25.22 | 24.96 | 1.00% | 1,042 |
| Oct 27, 2023 | 25.09 | 24.83 | 25.09 | 24.83 | 24.97 | 24.71 | 24.97 | 24.71 | -0.32% | 2,491 |
| Oct 26, 2023 | 25.06 | 24.80 | 25.06 | 24.80 | 24.92 | 24.66 | 25.05 | 24.79 | -0.32% | 2,988 |
| Oct 25, 2023 | 25.20 | 24.94 | 25.20 | 24.94 | 25.13 | 24.87 | 25.13 | 24.87 | -1.41% | 4,125 |
| Oct 24, 2023 | 25.49 | 25.23 | 25.49 | 25.23 | 25.49 | 25.23 | 25.49 | 25.23 | 1.35% | 45 |
| Oct 23, 2023 | 25.07 | 24.81 | 25.21 | 24.95 | 25.07 | 24.81 | 25.15 | 24.89 | 0.00% | 2,211 |
| Oct 20, 2023 | 25.29 | 25.03 | 25.29 | 25.03 | 25.15 | 24.89 | 25.15 | 24.89 | -1.33% | 631 |
| Oct 19, 2023 | 25.55 | 25.29 | 25.55 | 25.29 | 25.49 | 25.23 | 25.49 | 25.23 | -0.27% | 2,655 |
| Oct 18, 2023 | 25.60 | 25.33 | 25.60 | 25.33 | 25.56 | 25.29 | 25.56 | 25.29 | -1.62% | 398 |
| Oct 17, 2023 | 25.85 | 25.58 | 26.09 | 25.82 | 25.85 | 25.58 | 25.98 | 25.71 | -0.46% | 2,574 |
| Oct 16, 2023 | 26.07 | 25.80 | 26.14 | 25.87 | 26.07 | 25.80 | 26.10 | 25.83 | 0.73% | 1,750 |
| Oct 13, 2023 | 26.13 | 25.86 | 26.13 | 25.86 | 25.89 | 25.62 | 25.91 | 25.64 | -0.46% | 3,191 |
| Oct 12, 2023 | 26.03 | 25.76 | 26.03 | 25.76 | 26.03 | 25.76 | 26.03 | 25.76 | -1.14% | 50 |
| Oct 11, 2023 | 26.34 | 26.07 | 26.34 | 26.07 | 26.33 | 26.06 | 26.33 | 26.06 | 0.57% | 108 |
| Oct 10, 2023 | 26.14 | 25.87 | 26.18 | 25.91 | 26.14 | 25.87 | 26.18 | 25.91 | 1.51% | 987 |
| Oct 9, 2023 | 25.79 | 25.52 | 25.79 | 25.52 | 25.79 | 25.52 | 25.79 | 25.52 | -0.58% | 149 |
| Oct 6, 2023 | 26.03 | 25.76 | 26.03 | 25.76 | 25.94 | 25.67 | 25.94 | 25.67 | 1.53% | 452 |