|
Closing price on 8/5/2026
|
|
| Open |
21.80 |
| High |
22.20 |
| Low |
21.50 |
| Volume |
398,600 |
| Split-adjusted Price |
21.80 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.50
|
21.80
|
21.69
|
21.80
|
398,600
|
|
|
8/4/2026
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.65
|
21.80
|
21.83
|
21.80
|
278,200
|
|
|
8/3/2026
|
+0.50 / +2.36%
|
21.40
|
22.25
|
21.35
|
21.70
|
21.89
|
21.70
|
362,700
|
|
|
7/31/2026
|
-0.05 / -0.24%
|
21.50
|
21.60
|
21.20
|
21.20
|
21.34
|
21.20
|
350,400
|
|
|
7/30/2026
|
+0.90 / +4.42%
|
20.35
|
21.45
|
20.35
|
21.25
|
21.14
|
21.25
|
370,600
|
|
|
7/29/2026
|
-0.40 / -1.93%
|
21.00
|
21.10
|
20.35
|
20.35
|
20.69
|
20.35
|
209,300
|
|
|
7/28/2026
|
+0.75 / +3.75%
|
19.50
|
21.10
|
19.25
|
20.75
|
20.09
|
20.75
|
571,800
|
|
|
7/27/2026
|
-1.50 / -6.98%
|
21.40
|
21.75
|
20.00
|
20.00
|
20.72
|
20.00
|
546,300
|
|
|
7/24/2026
|
-0.60 / -2.71%
|
21.95
|
22.10
|
21.50
|
21.50
|
21.73
|
21.50
|
194,600
|
|
|
7/23/2026
|
+0.45 / +2.08%
|
21.60
|
22.10
|
21.05
|
22.10
|
21.72
|
22.10
|
379,300
|
|
|
7/22/2026
|
-0.35 / -1.59%
|
22.40
|
22.70
|
21.55
|
21.65
|
22.00
|
21.65
|
403,500
|
|
|
7/21/2026
|
-0.50 / -2.22%
|
22.50
|
22.80
|
21.85
|
22.00
|
22.27
|
22.00
|
591,400
|
|
|
7/20/2026
|
-1.30 / -5.46%
|
23.80
|
24.55
|
22.50
|
22.50
|
23.17
|
22.50
|
638,100
|
|
|
7/17/2026
|
-1.00 / -4.03%
|
25.05
|
25.10
|
23.80
|
23.80
|
24.35
|
23.80
|
419,900
|
|
|
7/16/2026
|
+1.60 / +6.90%
|
22.90
|
24.80
|
22.90
|
24.80
|
24.49
|
24.80
|
1,417,900
|
|
|
7/15/2026
|
+0.50 / +2.20%
|
23.00
|
23.55
|
22.65
|
23.20
|
23.26
|
23.20
|
667,200
|
|
|
7/14/2026
|
-0.05 / -0.22%
|
22.75
|
22.80
|
22.20
|
22.70
|
22.57
|
22.70
|
191,800
|
|
|
7/13/2026
|
+0.15 / +0.66%
|
22.80
|
22.80
|
22.00
|
22.75
|
22.32
|
22.75
|
238,900
|
|
|
7/10/2026
|
0.00 / 0.00%
|
22.50
|
23.30
|
22.50
|
22.60
|
22.94
|
22.60
|
297,100
|
|
|
7/9/2026
|
-0.30 / -1.31%
|
22.85
|
22.85
|
22.60
|
22.60
|
22.67
|
22.60
|
86,100
|
|
|
7/8/2026
|
+0.40 / +1.78%
|
22.25
|
22.90
|
22.25
|
22.90
|
22.70
|
22.90
|
160,800
|
|
|
7/7/2026
|
-0.10 / -0.44%
|
22.45
|
22.55
|
22.30
|
22.50
|
22.43
|
22.50
|
124,300
|
|
|
7/6/2026
|
-0.50 / -2.16%
|
23.10
|
23.15
|
22.15
|
22.60
|
22.53
|
22.60
|
864,100
|
|
|
7/3/2026
|
-0.30 / -1.28%
|
23.40
|
23.40
|
23.10
|
23.10
|
23.23
|
23.10
|
145,900
|
|
|
7/2/2026
|
-0.05 / -0.21%
|
23.45
|
23.50
|
23.35
|
23.40
|
23.43
|
23.40
|
74,800
|
|
|
7/1/2026
|
+0.20 / +0.86%
|
23.45
|
23.50
|
23.25
|
23.45
|
23.35
|
23.45
|
187,600
|
|
|
6/30/2026
|
-0.25 / -1.06%
|
23.40
|
23.75
|
23.25
|
23.25
|
23.47
|
23.25
|
154,000
|
|
|
6/29/2026
|
+0.10 / +0.43%
|
23.15
|
23.50
|
23.15
|
23.50
|
23.42
|
23.50
|
70,200
|
|
|
6/26/2026
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.10
|
23.40
|
23.32
|
23.40
|
158,800
|
|
|
6/25/2026
|
-0.35 / -1.47%
|
23.70
|
23.95
|
23.40
|
23.40
|
23.55
|
23.40
|
168,200
|
|
|