|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
-0.05/-0.24%
|
21.10
|
21.50
|
20.90
|
21.10
|
21.06
|
21.10
|
32,600
|
|
|
5/6/2025
|
+0.15/+0.71%
|
21.30
|
21.60
|
21.10
|
21.15
|
21.30
|
21.15
|
162,200
|
|
|
5/5/2025
|
+0.30/+1.45%
|
20.70
|
21.40
|
20.70
|
21.00
|
20.96
|
21.00
|
131,600
|
|
|
4/29/2025
|
-0.55/-2.59%
|
20.50
|
21.10
|
20.50
|
20.70
|
20.69
|
20.70
|
79,600
|
|
|
4/28/2025
|
+0.20/+0.95%
|
21.10
|
21.60
|
20.70
|
21.25
|
21.07
|
21.25
|
83,300
|
|
|
4/25/2025
|
+1.35/+6.85%
|
19.75
|
21.05
|
19.75
|
21.05
|
20.49
|
21.05
|
295,100
|
|
|
4/24/2025
|
+0.20/+1.03%
|
19.60
|
19.95
|
19.30
|
19.70
|
19.64
|
19.70
|
90,800
|
|
|
4/23/2025
|
+0.20/+1.04%
|
19.55
|
20.00
|
18.95
|
19.50
|
19.36
|
19.50
|
115,700
|
|
|
4/22/2025
|
-0.70/-3.50%
|
19.90
|
20.00
|
18.60
|
19.30
|
19.03
|
19.30
|
205,300
|
|
|
4/21/2025
|
-0.70/-3.38%
|
20.45
|
20.50
|
19.90
|
20.00
|
20.08
|
20.00
|
216,700
|
|
|
4/18/2025
|
-0.10/-0.48%
|
20.80
|
21.10
|
20.45
|
20.70
|
20.78
|
20.70
|
103,100
|
|
|
4/17/2025
|
+0.40/+1.96%
|
20.35
|
21.05
|
20.10
|
20.80
|
20.65
|
20.80
|
95,000
|
|
|
4/16/2025
|
-0.20/-0.97%
|
20.60
|
20.95
|
20.00
|
20.40
|
20.37
|
20.40
|
189,700
|
|
|
4/15/2025
|
-0.65/-3.06%
|
21.35
|
21.35
|
20.05
|
20.60
|
20.77
|
20.60
|
147,200
|
|
|
4/14/2025
|
+0.95/+4.68%
|
21.50
|
21.50
|
20.85
|
21.25
|
21.12
|
21.25
|
155,600
|
|
|
4/11/2025
|
+0.40/+2.01%
|
19.95
|
20.70
|
19.35
|
20.30
|
19.83
|
20.30
|
335,600
|
|
|
4/10/2025
|
+1.30/+6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
97,000
|
|
|
4/9/2025
|
-1.40/-7.00%
|
18.60
|
19.65
|
18.60
|
18.60
|
18.67
|
18.60
|
220,600
|
|
|
4/8/2025
|
-1.50/-6.98%
|
21.45
|
21.45
|
20.00
|
20.00
|
20.18
|
20.00
|
178,400
|
|
|
4/4/2025
|
-0.80/-3.59%
|
21.10
|
22.20
|
20.85
|
21.50
|
21.22
|
21.50
|
308,300
|
|
|