|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.40/+1.79%
|
22.30
|
22.70
|
21.95
|
22.70
|
22.37
|
22.70
|
692,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.03
|
22.30
|
487,700
|
|
|
5/7/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.80
|
22.30
|
22.08
|
22.30
|
442,800
|
|
|
5/6/2025
|
+0.80/+3.72%
|
21.50
|
22.45
|
21.50
|
22.30
|
21.96
|
22.30
|
928,800
|
|
|
5/5/2025
|
+0.15/+0.70%
|
21.15
|
21.60
|
21.15
|
21.50
|
21.31
|
21.50
|
326,700
|
|
|
4/29/2025
|
-0.35/-1.61%
|
21.70
|
21.85
|
21.15
|
21.35
|
21.43
|
21.35
|
284,200
|
|
|
4/28/2025
|
0.00 / 0.00%
|
21.80
|
22.15
|
21.55
|
21.70
|
21.85
|
21.70
|
386,700
|
|
|
4/25/2025
|
+0.85/+4.08%
|
21.25
|
22.10
|
21.25
|
21.70
|
21.61
|
21.70
|
871,900
|
|
|
4/24/2025
|
+0.35/+1.71%
|
20.40
|
20.90
|
20.35
|
20.85
|
20.62
|
20.85
|
620,500
|
|
|
4/23/2025
|
-0.10/-0.49%
|
20.60
|
20.70
|
20.20
|
20.50
|
20.39
|
20.50
|
361,200
|
|
|
4/22/2025
|
-0.20/-0.96%
|
20.15
|
20.90
|
19.35
|
20.60
|
19.69
|
20.60
|
812,400
|
|
|
4/21/2025
|
-0.20/-0.95%
|
20.70
|
21.00
|
20.40
|
20.80
|
20.64
|
20.80
|
462,800
|
|
|
4/18/2025
|
+0.55/+2.69%
|
20.45
|
21.45
|
20.40
|
21.00
|
20.76
|
21.00
|
560,000
|
|
|
4/17/2025
|
+0.30/+1.49%
|
19.60
|
20.45
|
19.60
|
20.45
|
20.07
|
20.45
|
357,500
|
|
|
4/16/2025
|
-0.15/-0.74%
|
20.30
|
20.55
|
19.90
|
20.15
|
20.15
|
20.15
|
328,300
|
|
|
4/15/2025
|
-0.45/-2.17%
|
20.45
|
20.55
|
20.00
|
20.30
|
20.27
|
20.30
|
418,600
|
|
|
4/14/2025
|
+0.10/+0.48%
|
20.85
|
20.85
|
20.30
|
20.75
|
20.60
|
20.75
|
436,700
|
|
|
4/11/2025
|
+1.10/+5.63%
|
20.85
|
20.85
|
19.60
|
20.65
|
20.28
|
20.65
|
938,000
|
|
|
4/10/2025
|
+1.25/+6.83%
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
79,700
|
|
|
4/9/2025
|
-1.35/-6.87%
|
18.30
|
18.90
|
18.30
|
18.30
|
18.36
|
18.30
|
1,070,100
|
|
|