Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2025
|
+0.65/+3.58%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.64
|
18.80
|
1,035,100
|
|
5/6/2025
|
-0.15/-0.82%
|
18.40
|
18.40
|
18.15
|
18.15
|
18.24
|
18.15
|
1,905,760
|
|
5/5/2025
|
+0.70/+3.98%
|
17.65
|
18.30
|
17.55
|
18.30
|
17.99
|
18.30
|
634,600
|
|
4/29/2025
|
-0.05/-0.28%
|
17.65
|
17.75
|
17.50
|
17.60
|
17.61
|
17.60
|
228,400
|
|
4/28/2025
|
+0.25/+1.44%
|
17.55
|
17.80
|
17.40
|
17.65
|
17.58
|
17.65
|
359,300
|
|
4/25/2025
|
+0.10/+0.58%
|
17.35
|
17.60
|
17.30
|
17.40
|
17.40
|
17.40
|
595,600
|
|
4/24/2025
|
-0.05/-0.29%
|
17.50
|
17.65
|
17.20
|
17.30
|
17.32
|
17.30
|
775,600
|
|
4/23/2025
|
-0.25/-1.42%
|
17.55
|
17.75
|
17.15
|
17.35
|
17.33
|
17.35
|
769,400
|
|
4/22/2025
|
-0.40/-2.22%
|
18.00
|
18.00
|
16.75
|
17.60
|
17.32
|
17.60
|
1,029,700
|
|
4/21/2025
|
-0.35/-1.91%
|
18.35
|
18.60
|
18.00
|
18.00
|
18.15
|
18.00
|
486,200
|
|
4/18/2025
|
+0.20/+1.10%
|
18.20
|
18.70
|
18.20
|
18.35
|
18.48
|
18.35
|
351,200
|
|
4/17/2025
|
+0.10/+0.55%
|
18.05
|
18.15
|
17.65
|
18.15
|
17.91
|
18.15
|
697,800
|
|
4/16/2025
|
+0.05/+0.28%
|
18.00
|
18.35
|
18.00
|
18.05
|
18.21
|
18.05
|
357,000
|
|
4/15/2025
|
-0.30/-1.64%
|
18.30
|
18.30
|
17.85
|
18.00
|
18.03
|
18.00
|
417,700
|
|
4/14/2025
|
+0.10/+0.55%
|
18.20
|
18.40
|
17.95
|
18.30
|
18.16
|
18.30
|
449,400
|
|
4/11/2025
|
+0.85/+4.90%
|
18.20
|
18.20
|
17.70
|
18.20
|
17.96
|
18.20
|
897,700
|
|
4/10/2025
|
+1.10/+6.77%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
83,500
|
|
4/9/2025
|
-0.85/-4.97%
|
16.15
|
17.80
|
16.00
|
16.25
|
16.48
|
16.25
|
1,557,800
|
|
4/8/2025
|
-1.25/-6.81%
|
17.55
|
18.35
|
17.10
|
17.10
|
17.47
|
17.10
|
1,338,900
|
|
4/4/2025
|
-0.25/-1.34%
|
17.35
|
18.35
|
17.35
|
18.35
|
17.75
|
18.35
|
1,363,400
|
|
|