|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.30/-2.07%
|
14.50
|
14.75
|
14.20
|
14.20
|
14.45
|
14.20
|
1,697,000
|
|
|
5/8/2025
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.35
|
14.50
|
14.44
|
14.50
|
983,100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.35
|
14.50
|
14.49
|
14.50
|
911,200
|
|
|
5/6/2025
|
+0.10/+0.69%
|
14.35
|
14.75
|
14.35
|
14.50
|
14.59
|
14.50
|
1,357,500
|
|
|
5/5/2025
|
+0.05/+0.35%
|
14.15
|
14.50
|
14.05
|
14.40
|
14.27
|
14.40
|
785,000
|
|
|
4/29/2025
|
-0.05/-0.35%
|
14.40
|
14.50
|
14.25
|
14.35
|
14.35
|
14.35
|
495,900
|
|
|
4/28/2025
|
-0.10/-0.69%
|
14.40
|
14.80
|
14.30
|
14.40
|
14.52
|
14.40
|
1,209,000
|
|
|
4/25/2025
|
+0.25/+1.75%
|
14.25
|
14.65
|
14.00
|
14.50
|
14.31
|
14.50
|
2,165,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
14.25
|
14.25
|
13.90
|
14.25
|
14.07
|
14.25
|
716,800
|
|
|
4/23/2025
|
-0.05/-0.35%
|
14.40
|
14.40
|
13.75
|
14.25
|
14.06
|
14.25
|
1,610,200
|
|
|
4/22/2025
|
+0.35/+2.51%
|
13.90
|
14.30
|
13.00
|
14.30
|
13.50
|
14.30
|
1,459,300
|
|
|
4/21/2025
|
-0.20/-1.41%
|
14.05
|
14.05
|
13.75
|
13.95
|
13.90
|
13.95
|
789,400
|
|
|
4/18/2025
|
+0.15/+1.07%
|
14.15
|
14.45
|
14.00
|
14.15
|
14.26
|
14.15
|
1,651,000
|
|
|
4/17/2025
|
+0.45/+3.32%
|
13.40
|
14.05
|
13.35
|
14.00
|
13.81
|
14.00
|
1,319,400
|
|
|
4/16/2025
|
+0.20/+1.50%
|
13.35
|
13.65
|
13.30
|
13.55
|
13.49
|
13.55
|
1,262,300
|
|
|
4/15/2025
|
+0.25/+1.91%
|
13.40
|
13.75
|
13.10
|
13.35
|
13.45
|
13.35
|
1,790,000
|
|
|
4/14/2025
|
+0.65/+5.22%
|
12.60
|
13.10
|
12.50
|
13.10
|
12.76
|
13.10
|
1,265,300
|
|
|
4/11/2025
|
+0.55/+4.62%
|
12.50
|
12.60
|
12.05
|
12.45
|
12.37
|
12.45
|
1,529,200
|
|
|
4/10/2025
|
+0.75/+6.73%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
61,900
|
|
|
4/9/2025
|
-0.70/-5.91%
|
11.05
|
11.90
|
11.05
|
11.15
|
11.31
|
11.15
|
1,456,900
|
|
|