|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
+0.35/+1.49%
|
23.55
|
23.89
|
23.50
|
23.85
|
23.67
|
23.85
|
189,800
|
|
|
5/9/2025
|
+0.20/+0.86%
|
23.30
|
23.60
|
23.30
|
23.50
|
23.48
|
23.50
|
300,400
|
|
|
5/8/2025
|
+0.18/+0.78%
|
23.12
|
23.43
|
22.80
|
23.30
|
23.21
|
23.30
|
632,700
|
|
|
5/7/2025
|
+0.12/+0.52%
|
23.03
|
23.17
|
23.00
|
23.12
|
23.09
|
23.12
|
200,800
|
|
|
5/6/2025
|
+0.18/+0.79%
|
23.00
|
23.17
|
22.95
|
23.00
|
23.06
|
23.00
|
173,000
|
|
|
5/5/2025
|
-0.07/-0.31%
|
22.89
|
23.00
|
22.82
|
22.82
|
22.88
|
22.82
|
187,700
|
|
|
4/29/2025
|
+0.04/+0.18%
|
22.88
|
22.90
|
22.82
|
22.89
|
22.88
|
22.89
|
50,000
|
|
|
4/28/2025
|
+0.05/+0.22%
|
22.80
|
22.85
|
22.70
|
22.85
|
22.80
|
22.85
|
360,000
|
|
|
4/25/2025
|
+0.15/+0.66%
|
22.65
|
22.90
|
22.59
|
22.80
|
22.74
|
22.80
|
494,800
|
|
|
4/24/2025
|
+0.05/+0.22%
|
22.95
|
22.95
|
21.60
|
22.65
|
22.57
|
22.65
|
398,600
|
|
|
4/23/2025
|
+0.15/+0.67%
|
22.65
|
22.95
|
22.50
|
22.60
|
22.67
|
22.60
|
853,900
|
|
|
4/22/2025
|
-0.19/-0.84%
|
22.59
|
22.70
|
21.55
|
22.45
|
22.11
|
22.45
|
1,037,600
|
|
|
4/21/2025
|
-0.12/-0.53%
|
22.76
|
22.89
|
22.48
|
22.64
|
22.63
|
22.64
|
3,433,400
|
|
|
4/18/2025
|
+0.17/+0.75%
|
22.67
|
23.00
|
22.67
|
22.76
|
22.87
|
22.76
|
1,905,700
|
|
|
4/17/2025
|
+0.09/+0.40%
|
22.50
|
22.70
|
22.40
|
22.59
|
22.60
|
22.59
|
1,805,500
|
|
|
4/16/2025
|
-0.30/-1.32%
|
22.80
|
23.05
|
22.49
|
22.50
|
22.95
|
22.50
|
567,900
|
|
|
4/15/2025
|
-0.34/-1.47%
|
23.14
|
23.14
|
22.80
|
22.80
|
22.99
|
22.80
|
612,100
|
|
|
4/14/2025
|
+0.34/+1.49%
|
23.00
|
23.15
|
22.99
|
23.14
|
23.01
|
23.14
|
652,700
|
|
|
4/11/2025
|
+0.72/+3.26%
|
23.40
|
23.40
|
22.10
|
22.80
|
22.82
|
22.80
|
1,588,200
|
|
|
4/10/2025
|
+1.44/+6.98%
|
22.08
|
22.08
|
22.08
|
22.08
|
22.08
|
22.08
|
407,200
|
|
|