|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
-0.35/-2.29%
|
15.30
|
15.35
|
14.95
|
14.95
|
15.08
|
14.95
|
571,300
|
|
|
5/20/2025
|
+0.60/+4.08%
|
14.75
|
15.40
|
14.60
|
15.30
|
15.08
|
15.30
|
2,078,301
|
|
|
5/19/2025
|
-0.40/-2.65%
|
15.05
|
15.05
|
14.70
|
14.70
|
14.86
|
14.70
|
669,300
|
|
|
5/16/2025
|
+0.40/+2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.97
|
15.10
|
1,264,800
|
|
|
5/15/2025
|
-0.40/-2.65%
|
15.15
|
15.15
|
14.05
|
14.70
|
14.60
|
14.70
|
3,104,100
|
|
|
5/14/2025
|
-0.10/-0.66%
|
15.20
|
15.30
|
14.95
|
15.10
|
15.05
|
15.10
|
1,240,000
|
|
|
5/13/2025
|
+0.20/+1.33%
|
15.40
|
15.65
|
15.20
|
15.20
|
15.41
|
15.20
|
2,545,500
|
|
|
5/12/2025
|
-0.10/-0.66%
|
15.20
|
15.25
|
14.70
|
15.00
|
14.88
|
15.00
|
1,478,100
|
|
|
5/9/2025
|
-0.50/-3.21%
|
15.50
|
15.50
|
14.55
|
15.10
|
14.85
|
15.10
|
1,977,000
|
|
|
5/8/2025
|
-0.15/-0.95%
|
15.75
|
15.75
|
15.25
|
15.60
|
15.43
|
15.60
|
1,323,000
|
|
|
5/7/2025
|
+0.05/+0.32%
|
15.60
|
15.80
|
15.25
|
15.75
|
15.53
|
15.75
|
686,800
|
|
|
5/6/2025
|
+0.40/+2.61%
|
14.45
|
15.70
|
14.25
|
15.70
|
14.85
|
15.70
|
3,802,000
|
|
|
5/5/2025
|
+0.25/+1.66%
|
15.00
|
15.35
|
15.00
|
15.30
|
15.25
|
15.30
|
426,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
15.05
|
15.35
|
14.85
|
15.05
|
15.04
|
15.05
|
765,200
|
|
|
4/28/2025
|
-0.40/-2.59%
|
15.45
|
15.45
|
15.05
|
15.05
|
15.12
|
15.05
|
564,500
|
|
|
4/25/2025
|
-0.40/-2.52%
|
15.85
|
15.85
|
15.40
|
15.45
|
15.53
|
15.45
|
661,400
|
|
|
4/24/2025
|
+0.45/+2.92%
|
15.40
|
16.40
|
15.40
|
15.85
|
15.90
|
15.85
|
1,267,300
|
|
|
4/23/2025
|
+0.50/+3.36%
|
15.10
|
15.55
|
15.10
|
15.40
|
15.34
|
15.40
|
1,021,100
|
|
|
4/22/2025
|
-0.60/-3.87%
|
15.60
|
15.60
|
14.45
|
14.90
|
14.75
|
14.90
|
1,238,800
|
|
|
4/21/2025
|
+0.25/+1.64%
|
15.40
|
15.85
|
15.35
|
15.50
|
15.52
|
15.50
|
711,000
|
|
|