Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2025
|
+0.15/+0.71%
|
21.45
|
21.45
|
20.90
|
21.15
|
21.13
|
21.15
|
520,000
|
|
5/8/2025
|
+0.70/+3.45%
|
20.30
|
21.10
|
20.20
|
21.00
|
20.71
|
21.00
|
815,900
|
|
5/7/2025
|
+0.45/+2.27%
|
19.90
|
20.45
|
19.90
|
20.30
|
20.27
|
20.30
|
524,800
|
|
5/6/2025
|
+0.50/+2.58%
|
19.65
|
20.15
|
19.65
|
19.85
|
19.91
|
19.85
|
853,600
|
|
5/5/2025
|
+0.55/+2.93%
|
18.85
|
19.35
|
18.85
|
19.35
|
19.12
|
19.35
|
673,900
|
|
4/29/2025
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.75
|
18.80
|
18.92
|
18.80
|
385,600
|
|
4/28/2025
|
-0.05/-0.27%
|
18.95
|
19.35
|
18.50
|
18.80
|
18.95
|
18.80
|
671,700
|
|
4/25/2025
|
0.00 / 0.00%
|
18.85
|
19.30
|
18.80
|
18.85
|
18.97
|
18.85
|
492,900
|
|
4/24/2025
|
+0.65/+3.57%
|
18.25
|
18.90
|
18.25
|
18.85
|
18.67
|
18.85
|
939,700
|
|
4/23/2025
|
+0.15/+0.83%
|
18.20
|
18.45
|
17.85
|
18.20
|
18.07
|
18.20
|
892,700
|
|
4/22/2025
|
-0.95/-5.00%
|
18.85
|
19.00
|
17.70
|
18.05
|
18.05
|
18.05
|
1,390,800
|
|
4/21/2025
|
-0.60/-3.06%
|
19.70
|
19.70
|
18.90
|
19.00
|
19.31
|
19.00
|
971,600
|
|
4/18/2025
|
+0.55/+2.89%
|
19.45
|
19.80
|
19.15
|
19.60
|
19.51
|
19.60
|
629,200
|
|
4/17/2025
|
-0.45/-2.31%
|
18.60
|
19.40
|
18.60
|
19.05
|
18.80
|
19.05
|
1,208,400
|
|
4/16/2025
|
-1.10/-5.34%
|
20.45
|
20.60
|
19.40
|
19.50
|
19.92
|
19.50
|
974,500
|
|
4/15/2025
|
-0.70/-3.29%
|
21.05
|
21.65
|
20.35
|
20.60
|
20.77
|
20.60
|
830,600
|
|
4/14/2025
|
-0.05/-0.23%
|
21.45
|
21.85
|
21.20
|
21.30
|
21.44
|
21.30
|
818,700
|
|
4/11/2025
|
-0.05/-0.23%
|
22.85
|
22.85
|
20.20
|
21.35
|
21.44
|
21.35
|
1,606,200
|
|
4/10/2025
|
+1.40/+7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
309,000
|
|
4/9/2025
|
-1.50/-6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
484,700
|
|
|