|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.50/-2.05%
|
24.40
|
24.60
|
23.90
|
23.90
|
24.10
|
23.90
|
606,200
|
|
|
5/8/2025
|
+0.10/+0.41%
|
24.50
|
24.80
|
24.00
|
24.40
|
24.42
|
24.40
|
811,700
|
|
|
5/7/2025
|
+0.40/+1.67%
|
24.30
|
24.30
|
23.60
|
24.30
|
23.96
|
24.30
|
633,000
|
|
|
5/6/2025
|
-0.60/-2.45%
|
24.70
|
25.50
|
23.80
|
23.90
|
24.45
|
23.90
|
687,400
|
|
|
5/5/2025
|
+1.90/+8.41%
|
22.90
|
24.50
|
22.70
|
24.50
|
23.65
|
24.50
|
1,360,300
|
|
|
4/29/2025
|
+0.40/+1.80%
|
22.30
|
22.70
|
22.10
|
22.60
|
22.43
|
22.60
|
707,300
|
|
|
4/28/2025
|
+0.50/+2.30%
|
21.90
|
22.80
|
21.70
|
22.20
|
22.32
|
22.20
|
926,800
|
|
|
4/25/2025
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
21.70
|
21.69
|
21.70
|
440,000
|
|
|
4/24/2025
|
+0.10/+0.46%
|
20.10
|
22.00
|
20.10
|
21.70
|
21.70
|
21.70
|
648,500
|
|
|
4/23/2025
|
+1.20/+5.88%
|
20.40
|
21.90
|
20.40
|
21.60
|
21.37
|
21.60
|
579,900
|
|
|
4/22/2025
|
-1.20/-5.56%
|
21.50
|
21.60
|
19.50
|
20.40
|
20.17
|
20.40
|
1,591,200
|
|
|
4/21/2025
|
-0.10/-0.46%
|
21.80
|
22.10
|
21.50
|
21.60
|
21.72
|
21.60
|
338,700
|
|
|
4/18/2025
|
+0.20/+0.93%
|
21.70
|
22.40
|
21.60
|
21.70
|
21.98
|
21.70
|
752,700
|
|
|
4/17/2025
|
+0.40/+1.90%
|
21.10
|
21.50
|
20.80
|
21.50
|
21.28
|
21.50
|
398,300
|
|
|
4/16/2025
|
-0.80/-3.65%
|
20.50
|
22.20
|
20.50
|
21.10
|
21.68
|
21.10
|
498,600
|
|
|
4/15/2025
|
-0.50/-2.23%
|
22.40
|
22.60
|
21.60
|
21.90
|
22.04
|
21.90
|
888,900
|
|
|
4/14/2025
|
+0.40/+1.82%
|
20.80
|
23.00
|
19.80
|
22.40
|
22.42
|
22.40
|
786,100
|
|
|
4/11/2025
|
+0.80/+3.77%
|
23.20
|
23.30
|
20.50
|
22.00
|
21.59
|
22.00
|
2,065,200
|
|
|
4/10/2025
|
+1.90/+9.84%
|
19.40
|
21.20
|
19.30
|
21.20
|
21.16
|
21.20
|
193,400
|
|
|
4/9/2025
|
-2.10/-9.81%
|
19.30
|
20.00
|
19.30
|
19.30
|
19.39
|
19.30
|
1,031,400
|
|
|