|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.20/-1.15%
|
17.40
|
17.40
|
16.80
|
17.20
|
16.99
|
17.20
|
4,400
|
|
|
5/8/2025
|
-0.10/-0.57%
|
17.40
|
17.50
|
16.70
|
17.40
|
17.07
|
17.40
|
6,600
|
|
|
5/7/2025
|
+0.20/+1.16%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.41
|
17.50
|
5,900
|
|
|
5/6/2025
|
+0.10/+0.58%
|
17.40
|
18.00
|
17.30
|
17.30
|
17.55
|
17.30
|
6,400
|
|
|
5/5/2025
|
-0.40/-2.27%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.11
|
17.20
|
6,800
|
|
|
4/29/2025
|
+0.10/+0.57%
|
17.50
|
18.20
|
17.10
|
17.60
|
17.73
|
17.60
|
18,200
|
|
|
4/28/2025
|
-1.30/-6.91%
|
18.80
|
19.20
|
17.50
|
17.50
|
17.74
|
17.50
|
6,600
|
|
|
4/25/2025
|
+0.30/+1.62%
|
17.20
|
19.00
|
17.10
|
18.80
|
17.89
|
18.80
|
15,000
|
|
|
4/24/2025
|
-0.10/-0.54%
|
19.10
|
19.10
|
17.70
|
18.50
|
18.19
|
18.50
|
5,400
|
|
|
4/23/2025
|
+0.20/+1.09%
|
17.40
|
18.70
|
17.40
|
18.60
|
17.70
|
18.60
|
10,300
|
|
|
4/22/2025
|
-1.20/-6.12%
|
19.60
|
19.80
|
17.70
|
18.40
|
17.98
|
18.40
|
11,300
|
|
|
4/21/2025
|
-0.80/-3.92%
|
19.60
|
19.60
|
19.20
|
19.60
|
19.31
|
19.60
|
5,000
|
|
|
4/18/2025
|
-0.70/-3.32%
|
21.90
|
22.00
|
20.40
|
20.40
|
21.29
|
20.40
|
3,100
|
|
|
4/17/2025
|
+0.10/+0.48%
|
19.40
|
21.10
|
19.40
|
21.10
|
20.43
|
21.10
|
29,600
|
|
|
4/16/2025
|
-0.30/-1.41%
|
19.60
|
21.30
|
19.60
|
21.00
|
21.07
|
21.00
|
5,600
|
|
|
4/15/2025
|
-0.50/-2.29%
|
23.00
|
23.70
|
20.60
|
21.30
|
21.72
|
21.30
|
8,300
|
|
|
4/14/2025
|
+0.50/+2.35%
|
22.50
|
23.40
|
21.60
|
21.80
|
22.31
|
21.80
|
12,700
|
|
|
4/11/2025
|
+1.70/+8.67%
|
21.40
|
21.50
|
18.70
|
21.30
|
20.70
|
21.30
|
34,000
|
|
|
4/10/2025
|
+1.70/+9.50%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.59
|
19.60
|
13,100
|
|
|
4/9/2025
|
-1.90/-9.60%
|
21.20
|
21.20
|
17.90
|
17.90
|
18.02
|
17.90
|
29,600
|
|
|