|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.20/-1.20%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
16.50
|
73,700
|
|
|
4/28/2025
|
-0.10/-0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.60
|
16.70
|
102,100
|
|
|
4/25/2025
|
-0.30/-1.75%
|
17.10
|
17.30
|
16.70
|
16.80
|
16.86
|
16.80
|
135,200
|
|
|
4/24/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
17.10
|
16.95
|
17.10
|
37,000
|
|
|
4/23/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.10
|
17.09
|
17.10
|
85,800
|
|
|
4/22/2025
|
-0.20/-1.16%
|
17.30
|
17.80
|
16.50
|
17.10
|
17.13
|
17.10
|
135,800
|
|
|
4/21/2025
|
-1.90/-9.90%
|
19.20
|
19.20
|
17.30
|
17.30
|
17.38
|
17.30
|
431,600
|
|
|
4/18/2025
|
-1.60/-7.69%
|
20.80
|
20.80
|
19.20
|
19.20
|
19.83
|
19.20
|
258,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.30
|
20.80
|
20.53
|
20.80
|
21,000
|
|
|
4/16/2025
|
-0.10/-0.48%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.76
|
20.80
|
74,800
|
|
|
4/15/2025
|
0.00 / 0.00%
|
20.90
|
21.50
|
20.70
|
20.90
|
20.92
|
20.90
|
25,300
|
|
|
4/14/2025
|
+0.10/+0.48%
|
20.80
|
21.20
|
20.40
|
20.90
|
20.88
|
20.90
|
40,100
|
|
|
4/11/2025
|
+0.50/+2.46%
|
20.40
|
21.40
|
19.50
|
20.80
|
20.22
|
20.80
|
80,200
|
|
|
4/10/2025
|
+1.80/+9.73%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.03
|
20.30
|
24,500
|
|
|
4/9/2025
|
-0.50/-2.63%
|
19.00
|
19.70
|
18.50
|
18.50
|
19.15
|
18.50
|
117,500
|
|
|
4/8/2025
|
-1.80/-8.65%
|
20.90
|
20.90
|
19.00
|
19.00
|
19.63
|
19.00
|
93,200
|
|
|
4/4/2025
|
-0.50/-2.35%
|
20.00
|
21.20
|
19.40
|
20.80
|
20.72
|
20.80
|
44,400
|
|
|
4/3/2025
|
-1.80/-7.79%
|
22.70
|
22.70
|
20.80
|
21.30
|
21.76
|
21.30
|
180,700
|
|
|
4/2/2025
|
-0.20/-0.86%
|
23.30
|
23.30
|
22.90
|
23.10
|
23.10
|
23.10
|
45,900
|
|
|
4/1/2025
|
+0.10/+0.43%
|
23.20
|
23.40
|
23.10
|
23.30
|
23.30
|
23.30
|
32,300
|
|
|