|
Closing price on 1/8/2026
|
|
| Open |
29.10 |
| High |
29.25 |
| Low |
28.10 |
| Volume |
750,400 |
| Split-adjusted Price |
28.10 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
+0.55 / +2.00%
|
29.10
|
29.25
|
28.10
|
28.10
|
28.67
|
28.10
|
750,400
|
|
|
1/7/2026
|
+0.60 / +2.23%
|
26.95
|
27.65
|
26.95
|
27.55
|
27.44
|
27.55
|
426,000
|
|
|
1/6/2026
|
+0.15 / +0.56%
|
27.45
|
27.45
|
26.75
|
26.95
|
26.90
|
26.95
|
256,600
|
|
|
1/5/2026
|
-0.50 / -1.83%
|
27.30
|
27.90
|
26.75
|
26.80
|
27.14
|
26.80
|
316,900
|
|
|
12/31/2025
|
-0.60 / -2.15%
|
28.00
|
28.05
|
27.30
|
27.30
|
27.69
|
27.30
|
176,700
|
|
|
12/30/2025
|
+0.75 / +2.76%
|
27.25
|
28.30
|
27.00
|
27.90
|
27.64
|
27.90
|
597,100
|
|
|
12/29/2025
|
+0.25 / +0.93%
|
27.00
|
27.30
|
27.00
|
27.15
|
27.23
|
27.15
|
202,200
|
|
|
12/26/2025
|
-0.80 / -2.89%
|
27.55
|
27.75
|
26.60
|
26.90
|
26.99
|
26.90
|
666,200
|
|
|
12/25/2025
|
-0.30 / -1.07%
|
27.70
|
28.15
|
27.70
|
27.70
|
27.83
|
27.70
|
310,600
|
|
|
12/24/2025
|
-0.25 / -0.88%
|
28.30
|
28.30
|
27.90
|
28.00
|
28.04
|
28.00
|
214,900
|
|
|
12/23/2025
|
-0.25 / -0.88%
|
28.80
|
28.85
|
28.25
|
28.25
|
28.69
|
28.25
|
626,700
|
|
|
12/22/2025
|
+0.50 / +1.79%
|
28.40
|
28.50
|
28.20
|
28.50
|
28.38
|
28.50
|
278,500
|
|
|
12/19/2025
|
+0.05 / +0.18%
|
27.95
|
28.90
|
27.70
|
28.00
|
28.21
|
28.00
|
465,900
|
|
|
12/18/2025
|
-0.50 / -1.76%
|
28.40
|
28.45
|
27.80
|
27.95
|
27.95
|
27.95
|
272,700
|
|
|
12/17/2025
|
-0.10 / -0.35%
|
28.75
|
28.75
|
28.40
|
28.45
|
28.52
|
28.45
|
201,700
|
|
|
12/16/2025
|
0.00 / 0.00%
|
28.55
|
28.70
|
27.55
|
28.55
|
28.21
|
28.55
|
543,000
|
|
|
12/15/2025
|
+0.10 / +0.35%
|
28.40
|
28.90
|
28.40
|
28.55
|
28.65
|
28.55
|
210,400
|
|
|
12/12/2025
|
-1.05 / -3.56%
|
29.40
|
29.55
|
28.30
|
28.45
|
29.04
|
28.45
|
379,700
|
|
|
12/11/2025
|
-0.10 / -0.34%
|
29.85
|
29.85
|
29.50
|
29.50
|
29.59
|
29.50
|
190,100
|
|
|
12/10/2025
|
-0.05 / -0.17%
|
29.95
|
29.95
|
29.60
|
29.60
|
29.70
|
29.60
|
475,700
|
|
|
12/9/2025
|
-0.50 / -1.66%
|
30.15
|
30.20
|
29.55
|
29.65
|
29.73
|
29.65
|
562,100
|
|
|
12/8/2025
|
-0.40 / -1.31%
|
30.40
|
30.55
|
30.05
|
30.15
|
30.20
|
30.15
|
253,800
|
|
|
12/5/2025
|
-0.35 / -1.13%
|
31.00
|
31.00
|
30.40
|
30.55
|
30.66
|
30.55
|
291,000
|
|
|
12/4/2025
|
+0.10 / +0.32%
|
30.95
|
31.00
|
30.70
|
30.90
|
30.88
|
30.90
|
689,300
|
|
|
12/3/2025
|
+0.20 / +0.65%
|
30.60
|
30.90
|
30.60
|
30.80
|
30.78
|
30.80
|
336,600
|
|
|
12/2/2025
|
+0.15 / +0.49%
|
30.40
|
30.60
|
30.10
|
30.60
|
30.32
|
30.60
|
221,100
|
|
|
12/1/2025
|
0.00 / 0.00%
|
30.45
|
30.70
|
30.30
|
30.45
|
30.49
|
30.45
|
191,000
|
|
|
11/28/2025
|
-0.10 / -0.33%
|
30.50
|
30.85
|
29.55
|
30.45
|
30.50
|
30.45
|
228,700
|
|
|
11/27/2025
|
-0.20 / -0.65%
|
30.90
|
31.25
|
30.50
|
30.55
|
30.71
|
30.55
|
309,900
|
|
|
11/26/2025
|
+0.65 / +2.16%
|
30.20
|
30.75
|
30.15
|
30.75
|
30.56
|
30.75
|
304,500
|
|
|