|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.70/-2.66%
|
25.50
|
25.90
|
25.40
|
25.60
|
25.58
|
25.60
|
576,300
|
|
|
5/8/2025
|
+1.30/+5.20%
|
25.00
|
26.30
|
24.10
|
26.30
|
25.10
|
26.30
|
645,500
|
|
|
5/7/2025
|
-0.30/-1.19%
|
25.00
|
25.05
|
24.25
|
25.00
|
24.65
|
25.00
|
505,700
|
|
|
5/6/2025
|
+0.30/+1.20%
|
25.50
|
25.50
|
24.10
|
25.30
|
24.92
|
25.30
|
634,500
|
|
|
5/5/2025
|
+1.25/+5.26%
|
25.35
|
25.40
|
23.75
|
25.00
|
24.52
|
25.00
|
829,500
|
|
|
4/29/2025
|
+1.55/+6.98%
|
22.20
|
23.75
|
22.00
|
23.75
|
22.96
|
23.75
|
1,116,500
|
|
|
4/28/2025
|
-1.30/-5.53%
|
23.55
|
23.70
|
22.20
|
22.20
|
22.87
|
22.20
|
451,700
|
|
|
4/25/2025
|
+0.20/+0.86%
|
23.30
|
24.30
|
22.90
|
23.50
|
23.31
|
23.50
|
1,081,200
|
|
|
4/24/2025
|
+1.50/+6.88%
|
22.20
|
23.30
|
22.20
|
23.30
|
23.17
|
23.30
|
962,000
|
|
|
4/23/2025
|
+1.40/+6.86%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.74
|
21.80
|
966,600
|
|
|
4/22/2025
|
-0.20/-0.97%
|
20.75
|
22.00
|
20.35
|
20.40
|
20.87
|
20.40
|
444,300
|
|
|
4/21/2025
|
-0.20/-0.96%
|
20.80
|
21.50
|
20.60
|
20.60
|
21.20
|
20.60
|
240,400
|
|
|
4/18/2025
|
+0.70/+3.48%
|
20.10
|
21.50
|
19.90
|
20.80
|
20.82
|
20.80
|
541,800
|
|
|
4/17/2025
|
+0.10/+0.50%
|
19.50
|
20.15
|
19.00
|
20.10
|
19.74
|
20.10
|
238,100
|
|
|
4/16/2025
|
-1.40/-6.54%
|
21.35
|
21.35
|
20.00
|
20.00
|
20.81
|
20.00
|
447,500
|
|
|
4/15/2025
|
+0.40/+1.90%
|
21.40
|
21.40
|
20.95
|
21.40
|
21.26
|
21.40
|
518,400
|
|
|
4/14/2025
|
-0.50/-2.33%
|
21.55
|
21.70
|
21.00
|
21.00
|
21.41
|
21.00
|
362,000
|
|
|
4/11/2025
|
+0.30/+1.42%
|
21.80
|
21.80
|
21.00
|
21.50
|
21.31
|
21.50
|
471,200
|
|
|
4/10/2025
|
+1.35/+6.80%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.14
|
21.20
|
94,100
|
|
|
4/9/2025
|
-1.45/-6.81%
|
19.85
|
21.00
|
19.85
|
19.85
|
19.91
|
19.85
|
534,500
|
|
|