|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
0.00 / 0.00%
|
14.65
|
14.75
|
14.55
|
14.60
|
14.66
|
14.60
|
504,300
|
|
|
4/24/2025
|
+0.30/+2.10%
|
14.35
|
14.70
|
14.35
|
14.60
|
14.57
|
14.60
|
736,800
|
|
|
4/23/2025
|
+0.40/+2.88%
|
14.25
|
14.40
|
14.15
|
14.30
|
14.28
|
14.30
|
557,200
|
|
|
4/22/2025
|
-0.65/-4.47%
|
14.55
|
14.65
|
13.55
|
13.90
|
13.89
|
13.90
|
2,055,300
|
|
|
4/21/2025
|
-0.55/-3.64%
|
15.35
|
15.35
|
14.55
|
14.55
|
14.84
|
14.55
|
1,150,500
|
|
|
4/18/2025
|
+0.10/+0.67%
|
15.20
|
15.45
|
15.05
|
15.10
|
15.27
|
15.10
|
871,400
|
|
|
4/17/2025
|
-0.05/-0.33%
|
14.50
|
15.20
|
14.50
|
15.00
|
14.91
|
15.00
|
841,800
|
|
|
4/16/2025
|
+0.05/+0.33%
|
15.10
|
15.30
|
14.90
|
15.05
|
15.11
|
15.05
|
555,400
|
|
|
4/15/2025
|
-0.70/-4.46%
|
15.40
|
15.60
|
15.00
|
15.00
|
15.23
|
15.00
|
1,261,200
|
|
|
4/14/2025
|
+0.25/+1.62%
|
15.45
|
15.80
|
15.30
|
15.70
|
15.59
|
15.70
|
1,330,800
|
|
|
4/11/2025
|
+0.85/+5.82%
|
15.45
|
15.50
|
14.75
|
15.45
|
15.10
|
15.45
|
2,223,900
|
|
|
4/10/2025
|
+0.95/+6.96%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
253,100
|
|
|
4/9/2025
|
-1.00/-6.83%
|
13.65
|
14.10
|
13.65
|
13.65
|
13.69
|
13.65
|
3,222,900
|
|
|
4/8/2025
|
-1.10/-6.98%
|
15.05
|
15.40
|
14.65
|
14.65
|
14.72
|
14.65
|
1,122,500
|
|
|
4/4/2025
|
-1.05/-6.25%
|
15.65
|
16.20
|
15.65
|
15.75
|
15.72
|
15.75
|
2,988,300
|
|
|
4/3/2025
|
-1.25/-6.93%
|
16.85
|
17.40
|
16.80
|
16.80
|
16.88
|
16.80
|
1,689,800
|
|
|
4/2/2025
|
+0.15/+0.84%
|
17.95
|
18.10
|
17.85
|
18.05
|
17.99
|
18.05
|
487,800
|
|
|
4/1/2025
|
+0.10/+0.56%
|
17.80
|
18.00
|
17.75
|
17.90
|
17.83
|
17.90
|
373,600
|
|
|
3/31/2025
|
-0.05/-0.28%
|
17.70
|
17.95
|
17.65
|
17.80
|
17.81
|
17.80
|
573,700
|
|
|
3/28/2025
|
+0.05/+0.28%
|
17.90
|
18.20
|
17.55
|
17.85
|
17.77
|
17.85
|
1,152,400
|
|
|