|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
-0.10/-0.45%
|
22.20
|
22.20
|
22.00
|
22.10
|
22.11
|
22.10
|
26,200
|
|
|
5/9/2025
|
-0.20/-0.89%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.28
|
22.20
|
6,100
|
|
|
5/8/2025
|
+0.10/+0.45%
|
22.40
|
22.60
|
22.20
|
22.40
|
22.27
|
22.40
|
10,200
|
|
|
5/7/2025
|
+0.30/+1.36%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.08
|
22.30
|
7,600
|
|
|
5/6/2025
|
-0.10/-0.45%
|
22.10
|
22.60
|
22.00
|
22.00
|
22.17
|
22.00
|
23,300
|
|
|
5/5/2025
|
-0.10/-0.45%
|
22.20
|
22.20
|
21.80
|
22.10
|
21.92
|
22.10
|
22,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.10
|
22.20
|
22.24
|
22.20
|
3,900
|
|
|
4/28/2025
|
-0.20/-0.89%
|
22.40
|
22.40
|
21.80
|
22.20
|
22.06
|
22.20
|
46,000
|
|
|
4/25/2025
|
-0.20/-0.88%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.40
|
22.40
|
10,700
|
|
|
4/24/2025
|
+0.20/+0.89%
|
22.50
|
22.60
|
22.30
|
22.60
|
22.44
|
22.60
|
20,100
|
|
|
4/23/2025
|
-0.10/-0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.44
|
22.40
|
17,700
|
|
|
4/22/2025
|
-0.10/-0.44%
|
22.50
|
22.50
|
21.90
|
22.50
|
22.19
|
22.50
|
10,600
|
|
|
4/21/2025
|
-0.40/-1.74%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.71
|
22.60
|
5,300
|
|
|
4/18/2025
|
+0.10/+0.44%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.95
|
23.00
|
11,400
|
|
|
4/17/2025
|
-0.10/-0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.99
|
22.90
|
19,400
|
|
|
4/16/2025
|
+0.40/+1.77%
|
22.80
|
23.00
|
22.50
|
23.00
|
22.94
|
23.00
|
62,700
|
|
|
4/15/2025
|
-0.20/-0.88%
|
22.80
|
22.80
|
22.30
|
22.60
|
22.70
|
22.60
|
24,800
|
|
|
4/14/2025
|
-0.10/-0.44%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.66
|
22.80
|
6,300
|
|
|
4/11/2025
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.67
|
22.90
|
23,000
|
|
|
4/10/2025
|
+1.60/+7.51%
|
23.30
|
23.40
|
22.70
|
22.90
|
23.12
|
22.90
|
169,200
|
|
|