|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.20/-1.20%
|
16.55
|
16.65
|
16.45
|
16.50
|
16.54
|
16.50
|
109,300
|
|
|
5/15/2025
|
+0.20/+1.21%
|
16.55
|
16.75
|
16.45
|
16.70
|
16.60
|
16.70
|
206,400
|
|
|
5/14/2025
|
+0.05/+0.30%
|
16.45
|
16.55
|
16.40
|
16.50
|
16.46
|
16.50
|
272,000
|
|
|
5/13/2025
|
+0.15/+0.92%
|
16.40
|
16.50
|
16.25
|
16.45
|
16.41
|
16.45
|
133,700
|
|
|
5/12/2025
|
-0.05/-0.31%
|
16.35
|
16.40
|
16.20
|
16.30
|
16.27
|
16.30
|
69,000
|
|
|
5/9/2025
|
0.00 / 0.00%
|
16.35
|
16.60
|
16.35
|
16.35
|
16.44
|
16.35
|
153,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.25
|
16.35
|
16.33
|
16.35
|
194,000
|
|
|
5/7/2025
|
-0.05/-0.30%
|
16.40
|
16.55
|
16.20
|
16.35
|
16.39
|
16.35
|
122,100
|
|
|
5/6/2025
|
+0.25/+1.55%
|
16.25
|
16.60
|
16.15
|
16.40
|
16.36
|
16.40
|
484,700
|
|
|
5/5/2025
|
+0.05/+0.31%
|
16.30
|
16.30
|
15.95
|
16.15
|
16.06
|
16.15
|
66,900
|
|
|
4/29/2025
|
-0.05/-0.31%
|
16.25
|
16.30
|
16.05
|
16.10
|
16.12
|
16.10
|
127,700
|
|
|
4/28/2025
|
+0.05/+0.31%
|
16.10
|
16.15
|
16.00
|
16.15
|
16.06
|
16.15
|
109,900
|
|
|
4/25/2025
|
-0.10/-0.62%
|
16.15
|
16.35
|
16.05
|
16.10
|
16.16
|
16.10
|
108,000
|
|
|
4/24/2025
|
+0.10/+0.62%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.21
|
16.20
|
273,700
|
|
|
4/23/2025
|
+0.50/+3.21%
|
15.85
|
16.10
|
15.60
|
16.10
|
15.89
|
16.10
|
173,200
|
|
|
4/22/2025
|
-0.25/-1.58%
|
16.00
|
16.00
|
14.75
|
15.60
|
15.19
|
15.60
|
318,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
15.85
|
15.93
|
15.85
|
121,600
|
|
|
4/18/2025
|
+0.05/+0.32%
|
15.65
|
16.10
|
15.65
|
15.85
|
15.89
|
15.85
|
451,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.70
|
15.80
|
59,400
|
|
|
4/16/2025
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.71
|
15.80
|
147,700
|
|
|