|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.10
|
23.80
|
23.77
|
23.80
|
6,972,200
|
|
|
5/8/2025
|
+0.75/+3.25%
|
23.05
|
23.95
|
22.65
|
23.80
|
23.44
|
23.80
|
69,800
|
|
|
5/7/2025
|
+0.35/+1.54%
|
22.00
|
23.05
|
22.00
|
23.05
|
22.88
|
23.05
|
65,200
|
|
|
5/6/2025
|
+0.40/+1.79%
|
21.95
|
22.70
|
21.75
|
22.70
|
22.34
|
22.70
|
52,800
|
|
|
5/5/2025
|
+0.35/+1.59%
|
21.95
|
22.50
|
21.65
|
22.30
|
22.01
|
22.30
|
37,200
|
|
|
4/29/2025
|
+0.25/+1.15%
|
22.20
|
22.20
|
21.35
|
21.95
|
21.78
|
21.95
|
18,600
|
|
|
4/28/2025
|
-0.60/-2.69%
|
21.70
|
22.20
|
21.70
|
21.70
|
21.75
|
21.70
|
15,100
|
|
|
4/25/2025
|
+1.35/+6.44%
|
20.95
|
22.40
|
20.95
|
22.30
|
22.15
|
22.30
|
206,300
|
|
|
4/24/2025
|
0.00 / 0.00%
|
20.55
|
21.00
|
20.55
|
20.95
|
20.90
|
20.95
|
28,100
|
|
|
4/23/2025
|
+0.05/+0.24%
|
21.00
|
21.00
|
20.55
|
20.95
|
20.91
|
20.95
|
13,700
|
|
|
4/22/2025
|
-0.20/-0.95%
|
20.75
|
21.00
|
19.65
|
20.90
|
20.45
|
20.90
|
63,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
20.65
|
21.10
|
20.65
|
21.10
|
20.97
|
21.10
|
6,661,200
|
|
|
4/18/2025
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.65
|
21.10
|
20.96
|
21.10
|
31,300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.25
|
21.10
|
20.79
|
21.10
|
39,800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
21.60
|
21.85
|
20.25
|
21.10
|
20.87
|
21.10
|
69,400
|
|
|
4/15/2025
|
+0.05/+0.24%
|
20.90
|
21.10
|
20.05
|
21.10
|
20.69
|
21.10
|
65,800
|
|
|
4/14/2025
|
-1.15/-5.18%
|
21.75
|
22.20
|
21.00
|
21.05
|
21.21
|
21.05
|
66,400
|
|
|
4/11/2025
|
-0.05/-0.22%
|
21.85
|
22.40
|
21.75
|
22.20
|
21.99
|
22.20
|
14,000
|
|
|
4/10/2025
|
+0.75/+3.49%
|
22.00
|
22.85
|
21.80
|
22.25
|
22.28
|
22.25
|
201,200
|
|
|
4/9/2025
|
+1.10/+5.39%
|
19.00
|
21.50
|
19.00
|
21.50
|
20.57
|
21.50
|
347,300
|
|
|