|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
+0.10/+0.63%
|
15.75
|
16.10
|
15.75
|
15.90
|
15.89
|
15.90
|
437,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.60
|
15.80
|
15.78
|
15.80
|
382,000
|
|
|
5/14/2025
|
-0.10/-0.63%
|
16.00
|
16.15
|
15.75
|
15.80
|
15.84
|
15.80
|
228,100
|
|
|
5/13/2025
|
+0.45/+2.91%
|
15.50
|
15.95
|
15.45
|
15.90
|
15.76
|
15.90
|
547,300
|
|
|
5/12/2025
|
-0.05/-0.32%
|
15.75
|
15.75
|
15.35
|
15.45
|
15.46
|
15.45
|
290,000
|
|
|
5/9/2025
|
-0.25/-1.59%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.63
|
15.50
|
332,900
|
|
|
5/8/2025
|
-0.20/-1.25%
|
15.95
|
15.95
|
15.65
|
15.75
|
15.79
|
15.75
|
257,700
|
|
|
5/7/2025
|
+0.65/+4.25%
|
15.30
|
16.00
|
15.30
|
15.95
|
15.55
|
15.95
|
681,400
|
|
|
5/6/2025
|
+0.20/+1.32%
|
15.10
|
15.55
|
15.10
|
15.30
|
15.34
|
15.30
|
295,800
|
|
|
5/5/2025
|
-0.05/-0.33%
|
15.15
|
15.20
|
15.05
|
15.10
|
15.11
|
15.10
|
293,900
|
|
|
4/29/2025
|
-0.25/-1.62%
|
15.45
|
15.45
|
15.15
|
15.15
|
15.25
|
15.15
|
156,900
|
|
|
4/28/2025
|
+0.15/+0.98%
|
15.30
|
15.40
|
15.15
|
15.40
|
15.22
|
15.40
|
224,100
|
|
|
4/25/2025
|
-0.40/-2.56%
|
15.60
|
15.60
|
15.25
|
15.25
|
15.41
|
15.25
|
239,000
|
|
|
4/24/2025
|
-0.10/-0.63%
|
15.65
|
15.70
|
15.45
|
15.65
|
15.57
|
15.65
|
302,600
|
|
|
4/23/2025
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.45
|
15.75
|
15.66
|
15.75
|
455,500
|
|
|
4/22/2025
|
0.00 / 0.00%
|
15.75
|
15.75
|
14.65
|
15.75
|
15.12
|
15.75
|
3,891,500
|
|
|
4/21/2025
|
-0.35/-2.17%
|
16.20
|
16.20
|
15.70
|
15.75
|
15.87
|
15.75
|
5,460,800
|
|
|
4/18/2025
|
+0.45/+2.88%
|
15.80
|
16.10
|
15.60
|
16.10
|
15.88
|
16.10
|
605,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
15.20
|
15.65
|
15.15
|
15.65
|
15.46
|
15.65
|
304,200
|
|
|
4/16/2025
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.65
|
15.53
|
15.65
|
2,364,300
|
|
|