|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-1.50/-6.83%
|
21.30
|
21.30
|
20.45
|
20.45
|
20.83
|
20.45
|
2,289,600
|
|
|
4/2/2025
|
+0.50/+2.33%
|
21.70
|
22.30
|
21.70
|
21.95
|
21.92
|
21.95
|
1,934,200
|
|
|
4/1/2025
|
+0.05/+0.23%
|
21.65
|
21.65
|
21.35
|
21.45
|
21.49
|
21.45
|
601,300
|
|
|
3/31/2025
|
0.00 / 0.00%
|
21.30
|
21.70
|
21.00
|
21.40
|
21.32
|
21.40
|
1,729,400
|
|
|
3/28/2025
|
+0.15/+0.71%
|
21.30
|
21.70
|
21.25
|
21.40
|
21.46
|
21.40
|
1,280,500
|
|
|
3/27/2025
|
-0.30/-1.39%
|
21.45
|
21.60
|
21.25
|
21.25
|
21.43
|
21.25
|
678,500
|
|
|
3/26/2025
|
+0.20/+0.94%
|
21.25
|
21.85
|
21.25
|
21.55
|
21.54
|
21.55
|
878,000
|
|
|
3/25/2025
|
-0.10/-0.47%
|
21.60
|
21.65
|
21.30
|
21.35
|
21.46
|
21.35
|
667,400
|
|
|
3/24/2025
|
+0.10/+0.47%
|
21.25
|
21.60
|
21.20
|
21.45
|
21.41
|
21.45
|
695,800
|
|
|
3/21/2025
|
-0.20/-0.93%
|
21.15
|
21.60
|
21.15
|
21.35
|
21.44
|
21.35
|
325,400
|
|
|
3/20/2025
|
+0.30/+1.41%
|
21.40
|
21.65
|
20.65
|
21.55
|
21.18
|
21.55
|
1,124,200
|
|
|
3/19/2025
|
-0.25/-1.16%
|
21.40
|
21.55
|
21.25
|
21.25
|
21.36
|
21.25
|
1,016,500
|
|
|
3/18/2025
|
-0.35/-1.60%
|
21.80
|
21.90
|
21.50
|
21.50
|
21.68
|
21.50
|
732,300
|
|
|
3/17/2025
|
+0.30/+1.39%
|
21.80
|
21.90
|
21.50
|
21.85
|
21.73
|
21.85
|
676,100
|
|
|
3/14/2025
|
-0.55/-2.49%
|
22.20
|
22.20
|
21.20
|
21.55
|
21.68
|
21.55
|
1,982,900
|
|
|
3/13/2025
|
-1.30/-5.56%
|
23.10
|
23.10
|
22.05
|
22.10
|
22.60
|
22.10
|
1,608,400
|
|
|
3/12/2025
|
+0.30/+1.30%
|
23.45
|
23.45
|
22.75
|
23.40
|
23.09
|
23.40
|
1,367,700
|
|
|
3/11/2025
|
+1.50/+6.94%
|
21.45
|
23.10
|
21.15
|
23.10
|
22.44
|
23.10
|
2,429,400
|
|
|
3/10/2025
|
0.00 / 0.00%
|
21.60
|
22.10
|
21.45
|
21.60
|
21.74
|
21.60
|
908,000
|
|
|
3/7/2025
|
+0.05/+0.23%
|
21.60
|
22.30
|
21.60
|
21.60
|
21.99
|
21.60
|
2,292,400
|
|
|