|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
-0.20/-1.16%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.96
|
17.00
|
191,700
|
|
|
5/6/2025
|
+0.30/+1.78%
|
17.20
|
17.50
|
16.90
|
17.20
|
17.09
|
17.20
|
395,500
|
|
|
5/5/2025
|
+0.60/+3.68%
|
16.70
|
17.50
|
16.50
|
16.90
|
16.85
|
16.90
|
386,200
|
|
|
4/29/2025
|
+0.20/+1.24%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.25
|
16.30
|
231,300
|
|
|
4/28/2025
|
-0.10/-0.62%
|
16.30
|
16.80
|
15.90
|
16.10
|
16.21
|
16.10
|
282,800
|
|
|
4/25/2025
|
-0.30/-1.82%
|
16.50
|
16.80
|
16.10
|
16.20
|
16.36
|
16.20
|
218,300
|
|
|
4/24/2025
|
+0.40/+2.48%
|
16.10
|
17.10
|
16.10
|
16.50
|
16.61
|
16.50
|
357,000
|
|
|
4/23/2025
|
+0.60/+3.87%
|
15.60
|
16.10
|
15.40
|
16.10
|
15.90
|
16.10
|
231,200
|
|
|
4/22/2025
|
-0.90/-5.49%
|
16.40
|
16.40
|
14.80
|
15.50
|
15.35
|
15.50
|
654,800
|
|
|
4/21/2025
|
-0.20/-1.20%
|
16.50
|
17.10
|
16.30
|
16.40
|
16.50
|
16.40
|
274,700
|
|
|
4/18/2025
|
+0.90/+5.73%
|
15.70
|
16.90
|
15.70
|
16.60
|
16.42
|
16.60
|
779,500
|
|
|
4/17/2025
|
+0.20/+1.29%
|
15.50
|
15.70
|
14.70
|
15.70
|
15.30
|
15.70
|
240,400
|
|
|
4/16/2025
|
-0.30/-1.90%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.70
|
15.50
|
515,700
|
|
|
4/15/2025
|
-0.60/-3.66%
|
16.40
|
16.50
|
15.50
|
15.80
|
15.91
|
15.80
|
526,100
|
|
|
4/14/2025
|
+1.10/+7.19%
|
16.20
|
16.50
|
15.80
|
16.40
|
16.16
|
16.40
|
894,400
|
|
|
4/11/2025
|
+0.30/+2.00%
|
13.50
|
16.50
|
13.50
|
15.30
|
15.33
|
15.30
|
1,133,100
|
|
|
4/10/2025
|
+1.30/+9.49%
|
15.00
|
15.00
|
14.20
|
15.00
|
14.99
|
15.00
|
166,700
|
|
|
4/9/2025
|
-1.50/-9.87%
|
13.70
|
14.30
|
13.70
|
13.70
|
13.74
|
13.70
|
1,167,800
|
|
|
4/8/2025
|
-1.60/-9.52%
|
15.20
|
16.20
|
15.20
|
15.20
|
15.26
|
15.20
|
764,400
|
|
|
4/4/2025
|
-1.80/-9.68%
|
16.80
|
18.00
|
16.80
|
16.80
|
16.81
|
16.80
|
1,273,600
|
|
|