|
Closing price on 6/8/2026
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.80 |
| Volume |
219,800 |
| Split-adjusted Price |
23.85 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2026
|
-0.70 / -2.85%
|
24.50
|
24.50
|
23.80
|
23.85
|
24.00
|
23.85
|
219,800
|
|
|
6/5/2026
|
-0.05 / -0.20%
|
24.50
|
24.70
|
24.50
|
24.55
|
24.56
|
24.55
|
63,100
|
|
|
6/4/2026
|
+0.10 / +0.41%
|
24.45
|
25.05
|
24.45
|
24.60
|
24.65
|
24.60
|
106,700
|
|
|
6/3/2026
|
-0.20 / -0.81%
|
24.35
|
24.50
|
24.10
|
24.50
|
24.35
|
24.50
|
320,400
|
|
|
6/2/2026
|
-0.10 / -0.40%
|
24.75
|
25.00
|
24.70
|
24.70
|
24.76
|
24.70
|
137,200
|
|
|
6/1/2026
|
+0.10 / +0.40%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.80
|
24.80
|
149,400
|
|
|
5/29/2026
|
-0.70 / -2.76%
|
25.55
|
25.55
|
24.55
|
24.70
|
24.99
|
24.70
|
790,800
|
|
|
5/28/2026
|
-0.20 / -0.78%
|
25.45
|
25.60
|
25.40
|
25.40
|
25.45
|
25.40
|
166,800
|
|
|
5/27/2026
|
+0.05 / +0.20%
|
25.55
|
25.65
|
25.40
|
25.60
|
25.52
|
25.60
|
200,100
|
|
|
5/26/2026
|
-0.15 / -0.58%
|
25.90
|
25.90
|
25.50
|
25.55
|
25.58
|
25.55
|
239,800
|
|
|
5/25/2026
|
-0.10 / -0.39%
|
25.80
|
25.90
|
25.60
|
25.70
|
25.69
|
25.70
|
120,800
|
|
|
5/22/2026
|
+0.10 / +0.39%
|
25.65
|
26.00
|
25.60
|
25.80
|
25.76
|
25.80
|
229,600
|
|
|
5/21/2026
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.55
|
25.70
|
25.71
|
25.70
|
145,400
|
|
|
5/20/2026
|
-0.40 / -1.53%
|
26.20
|
26.25
|
25.10
|
25.80
|
25.69
|
25.80
|
530,200
|
|
|
5/19/2026
|
-0.30 / -1.13%
|
26.70
|
26.70
|
26.15
|
26.20
|
26.32
|
26.20
|
261,700
|
|
|
5/18/2026
|
+0.40 / +1.53%
|
26.10
|
27.00
|
26.00
|
26.50
|
26.47
|
26.50
|
728,500
|
|
|
5/15/2026
|
-0.05 / -0.19%
|
26.25
|
26.25
|
26.00
|
26.10
|
26.08
|
26.10
|
470,400
|
|
|
5/14/2026
|
-0.20 / -0.76%
|
26.40
|
26.55
|
26.10
|
26.15
|
26.33
|
26.15
|
224,900
|
|
|
5/13/2026
|
+0.40 / +1.54%
|
26.00
|
26.35
|
25.80
|
26.35
|
26.16
|
26.35
|
272,000
|
|
|
5/12/2026
|
+0.10 / +0.39%
|
25.80
|
26.05
|
25.50
|
25.95
|
25.77
|
25.95
|
182,100
|
|
|
5/11/2026
|
-0.35 / -1.34%
|
26.20
|
26.25
|
25.85
|
25.85
|
25.93
|
25.85
|
654,700
|
|
|
5/8/2026
|
-0.05 / -0.19%
|
26.25
|
26.30
|
26.10
|
26.20
|
26.17
|
26.20
|
240,700
|
|
|
5/7/2026
|
-0.05 / -0.19%
|
26.30
|
26.50
|
26.25
|
26.25
|
26.34
|
26.25
|
228,600
|
|
|
5/6/2026
|
+0.15 / +0.57%
|
26.30
|
26.45
|
26.00
|
26.30
|
26.29
|
26.30
|
333,100
|
|
|
5/5/2026
|
-0.10 / -0.38%
|
26.25
|
26.45
|
26.00
|
26.15
|
26.20
|
26.15
|
539,800
|
|
|
5/4/2026
|
+0.30 / +1.16%
|
26.15
|
26.40
|
26.15
|
26.25
|
26.27
|
26.25
|
185,100
|
|
|
4/29/2026
|
-0.20 / -0.76%
|
26.15
|
26.15
|
25.85
|
25.95
|
25.96
|
25.95
|
594,800
|
|
|
4/28/2026
|
-0.15 / -0.57%
|
26.60
|
26.60
|
26.15
|
26.15
|
26.32
|
26.15
|
135,500
|
|
|
4/24/2026
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.30
|
26.30
|
26.43
|
26.30
|
266,300
|
|
|
4/23/2026
|
-0.50 / -1.85%
|
27.05
|
27.15
|
26.30
|
26.50
|
26.65
|
26.50
|
704,400
|
|
|