|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.15/-0.85%
|
17.70
|
17.75
|
17.50
|
17.50
|
17.64
|
17.50
|
29,800
|
|
|
5/8/2025
|
+0.25/+1.44%
|
17.40
|
17.65
|
17.25
|
17.65
|
17.47
|
17.65
|
126,500
|
|
|
5/7/2025
|
+0.15/+0.87%
|
17.15
|
17.40
|
17.15
|
17.40
|
17.27
|
17.40
|
102,200
|
|
|
5/6/2025
|
+0.45/+2.68%
|
17.20
|
17.25
|
16.90
|
17.25
|
17.15
|
17.25
|
63,900
|
|
|
5/5/2025
|
+0.20/+1.20%
|
17.00
|
17.30
|
16.70
|
16.80
|
16.97
|
16.80
|
50,800
|
|
|
4/29/2025
|
-0.25/-1.48%
|
16.45
|
16.80
|
16.45
|
16.60
|
16.63
|
16.60
|
31,600
|
|
|
4/28/2025
|
+0.15/+0.90%
|
16.90
|
16.90
|
16.45
|
16.85
|
16.65
|
16.85
|
26,400
|
|
|
4/25/2025
|
+0.05/+0.30%
|
16.75
|
16.75
|
16.65
|
16.70
|
16.71
|
16.70
|
16,500
|
|
|
4/24/2025
|
+0.15/+0.91%
|
16.95
|
16.95
|
16.30
|
16.65
|
16.39
|
16.65
|
75,800
|
|
|
4/23/2025
|
+0.20/+1.23%
|
16.50
|
16.50
|
15.95
|
16.50
|
16.33
|
16.50
|
29,500
|
|
|
4/22/2025
|
+0.40/+2.52%
|
15.30
|
16.30
|
15.30
|
16.30
|
15.71
|
16.30
|
105,400
|
|
|
4/21/2025
|
-0.80/-4.79%
|
16.40
|
16.50
|
15.80
|
15.90
|
16.10
|
15.90
|
254,100
|
|
|
4/18/2025
|
+0.05/+0.30%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.95
|
16.70
|
292,600
|
|
|
4/17/2025
|
-0.10/-0.60%
|
16.65
|
16.80
|
16.50
|
16.65
|
16.65
|
16.65
|
77,300
|
|
|
4/16/2025
|
+0.10/+0.60%
|
16.90
|
17.20
|
16.50
|
16.75
|
16.82
|
16.75
|
148,100
|
|
|
4/15/2025
|
-0.15/-0.89%
|
16.90
|
16.90
|
16.35
|
16.65
|
16.49
|
16.65
|
283,400
|
|
|
4/14/2025
|
+0.40/+2.44%
|
16.70
|
17.20
|
16.55
|
16.80
|
16.70
|
16.80
|
282,400
|
|
|
4/11/2025
|
+0.65/+4.13%
|
16.20
|
16.70
|
15.75
|
16.40
|
16.19
|
16.40
|
304,000
|
|
|
4/10/2025
|
+1.00/+6.78%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
92,100
|
|
|
4/9/2025
|
-1.10/-6.94%
|
14.75
|
15.50
|
14.75
|
14.75
|
14.82
|
14.75
|
292,300
|
|
|