|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.20/-1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.63
|
13.60
|
32,400
|
|
|
5/8/2025
|
+0.15/+1.10%
|
13.65
|
13.80
|
13.50
|
13.80
|
13.65
|
13.80
|
42,100
|
|
|
5/7/2025
|
-0.35/-2.50%
|
13.35
|
13.85
|
13.35
|
13.65
|
13.71
|
13.65
|
45,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.00
|
14.12
|
14.00
|
38,600
|
|
|
5/5/2025
|
+0.90/+6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.97
|
14.00
|
56,800
|
|
|
4/29/2025
|
-0.50/-2.86%
|
16.70
|
17.50
|
16.70
|
17.00
|
16.91
|
13.09
|
80,300
|
|
|
4/28/2025
|
+0.40/+2.34%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.52
|
13.47
|
81,700
|
|
|
4/25/2025
|
+1.10/+6.88%
|
17.10
|
17.10
|
16.60
|
17.10
|
16.98
|
13.17
|
62,600
|
|
|
4/24/2025
|
-0.05/-0.31%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.13
|
12.32
|
13,900
|
|
|
4/23/2025
|
+0.25/+1.58%
|
15.85
|
16.20
|
15.80
|
16.05
|
15.98
|
12.36
|
30,600
|
|
|
4/22/2025
|
-0.40/-2.47%
|
16.30
|
16.55
|
15.50
|
15.80
|
15.84
|
12.16
|
36,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.10
|
16.20
|
16.39
|
12.47
|
34,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
16.30
|
16.85
|
15.80
|
16.20
|
16.16
|
12.47
|
15,800
|
|
|
4/17/2025
|
-0.30/-1.82%
|
16.70
|
16.70
|
15.40
|
16.20
|
15.98
|
12.47
|
14,500
|
|
|
4/16/2025
|
-0.75/-4.35%
|
17.30
|
17.40
|
16.50
|
16.50
|
16.90
|
12.70
|
36,500
|
|
|
4/15/2025
|
+1.10/+6.81%
|
17.00
|
17.25
|
16.95
|
17.25
|
17.21
|
13.28
|
93,900
|
|
|
4/14/2025
|
+1.05/+6.95%
|
16.15
|
16.15
|
16.10
|
16.15
|
16.14
|
12.43
|
35,800
|
|
|
4/11/2025
|
+0.20/+1.34%
|
15.80
|
15.80
|
14.80
|
15.10
|
15.15
|
11.63
|
219,100
|
|
|
4/10/2025
|
+0.95/+6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.47
|
3,300
|
|
|
4/9/2025
|
-1.05/-7.00%
|
13.95
|
14.50
|
13.95
|
13.95
|
14.00
|
10.74
|
132,300
|
|
|