|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
-0.20/-0.97%
|
20.60
|
20.95
|
20.00
|
20.40
|
20.37
|
20.40
|
189,700
|
|
|
4/15/2025
|
-0.65/-3.06%
|
21.35
|
21.35
|
20.05
|
20.60
|
20.77
|
20.60
|
147,200
|
|
|
4/14/2025
|
+0.95/+4.68%
|
21.50
|
21.50
|
20.85
|
21.25
|
21.12
|
21.25
|
155,600
|
|
|
4/11/2025
|
+0.40/+2.01%
|
19.95
|
20.70
|
19.35
|
20.30
|
19.83
|
20.30
|
335,600
|
|
|
4/10/2025
|
+1.30/+6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
97,000
|
|
|
4/9/2025
|
-1.40/-7.00%
|
18.60
|
19.65
|
18.60
|
18.60
|
18.67
|
18.60
|
220,600
|
|
|
4/8/2025
|
-1.50/-6.98%
|
21.45
|
21.45
|
20.00
|
20.00
|
20.18
|
20.00
|
178,400
|
|
|
4/4/2025
|
-0.80/-3.59%
|
21.10
|
22.20
|
20.85
|
21.50
|
21.22
|
21.50
|
308,300
|
|
|
4/3/2025
|
-1.65/-6.89%
|
22.30
|
23.75
|
22.30
|
22.30
|
22.37
|
22.30
|
419,900
|
|
|
4/2/2025
|
+0.50/+2.13%
|
24.80
|
24.80
|
23.70
|
23.95
|
24.20
|
23.95
|
285,700
|
|
|
4/1/2025
|
+1.50/+6.83%
|
22.10
|
23.45
|
22.00
|
23.45
|
23.23
|
23.45
|
353,000
|
|
|
3/31/2025
|
-0.05/-0.23%
|
21.50
|
22.30
|
21.50
|
21.95
|
21.85
|
21.95
|
97,900
|
|
|
3/28/2025
|
-0.50/-2.22%
|
22.50
|
22.50
|
21.80
|
22.00
|
22.02
|
22.00
|
147,000
|
|
|
3/27/2025
|
+0.10/+0.45%
|
22.70
|
22.70
|
22.35
|
22.50
|
22.43
|
22.50
|
60,500
|
|
|
3/26/2025
|
0.00 / 0.00%
|
22.65
|
23.25
|
22.40
|
22.40
|
22.79
|
22.40
|
127,300
|
|
|
3/25/2025
|
+0.40/+1.82%
|
21.90
|
22.70
|
21.90
|
22.40
|
22.32
|
22.40
|
145,900
|
|
|
3/24/2025
|
-1.35/-5.78%
|
23.10
|
23.35
|
22.00
|
22.00
|
22.47
|
22.00
|
314,900
|
|
|
3/21/2025
|
-0.10/-0.43%
|
23.70
|
23.70
|
23.30
|
23.35
|
23.40
|
23.35
|
53,800
|
|
|
3/20/2025
|
+0.60/+2.63%
|
22.85
|
23.75
|
22.85
|
23.45
|
23.25
|
23.45
|
181,100
|
|
|
3/19/2025
|
-1.15/-4.79%
|
24.00
|
24.05
|
22.85
|
22.85
|
23.30
|
22.85
|
230,600
|
|
|