|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
-0.30/-1.82%
|
16.70
|
16.70
|
15.40
|
16.20
|
15.98
|
16.20
|
14,500
|
|
|
4/16/2025
|
-0.75/-4.35%
|
17.30
|
17.40
|
16.50
|
16.50
|
16.90
|
16.50
|
36,500
|
|
|
4/15/2025
|
+1.10/+6.81%
|
17.00
|
17.25
|
16.95
|
17.25
|
17.21
|
17.25
|
93,900
|
|
|
4/14/2025
|
+1.05/+6.95%
|
16.15
|
16.15
|
16.10
|
16.15
|
16.14
|
16.15
|
35,800
|
|
|
4/11/2025
|
+0.20/+1.34%
|
15.80
|
15.80
|
14.80
|
15.10
|
15.15
|
15.10
|
219,100
|
|
|
4/10/2025
|
+0.95/+6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3,300
|
|
|
4/9/2025
|
-1.05/-7.00%
|
13.95
|
14.50
|
13.95
|
13.95
|
14.00
|
13.95
|
132,300
|
|
|
4/8/2025
|
-1.10/-6.83%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.06
|
15.00
|
47,700
|
|
|
4/4/2025
|
-1.20/-6.94%
|
16.10
|
17.00
|
16.10
|
16.10
|
16.14
|
16.10
|
68,100
|
|
|
4/3/2025
|
-1.30/-6.99%
|
18.40
|
18.40
|
17.30
|
17.30
|
17.59
|
17.30
|
129,500
|
|
|
4/2/2025
|
-0.30/-1.59%
|
19.20
|
19.20
|
18.55
|
18.60
|
18.73
|
18.60
|
82,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.65
|
18.90
|
18.94
|
18.90
|
126,800
|
|
|
3/31/2025
|
-0.35/-1.82%
|
19.25
|
19.40
|
18.80
|
18.90
|
19.04
|
18.90
|
48,600
|
|
|
3/28/2025
|
-0.15/-0.77%
|
19.40
|
19.40
|
19.00
|
19.25
|
19.11
|
19.25
|
25,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.16
|
19.40
|
47,000
|
|
|
3/26/2025
|
-0.05/-0.26%
|
19.50
|
19.90
|
19.40
|
19.40
|
19.55
|
19.40
|
27,700
|
|
|
3/25/2025
|
-0.50/-2.51%
|
19.95
|
20.00
|
19.45
|
19.45
|
19.67
|
19.45
|
104,700
|
|
|
3/24/2025
|
-0.05/-0.25%
|
19.90
|
20.00
|
19.80
|
19.95
|
19.87
|
19.95
|
20,500
|
|
|
3/21/2025
|
+0.30/+1.52%
|
19.80
|
21.00
|
19.80
|
20.00
|
20.05
|
20.00
|
267,800
|
|
|
3/20/2025
|
-0.15/-0.76%
|
19.85
|
20.10
|
19.70
|
19.70
|
19.90
|
19.70
|
76,300
|
|
|