|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
-0.20/-1.64%
|
12.30
|
12.35
|
12.00
|
12.00
|
12.13
|
12.00
|
541,000
|
|
|
4/17/2025
|
+0.55/+4.72%
|
11.60
|
12.20
|
11.55
|
12.20
|
11.90
|
12.20
|
557,800
|
|
|
4/16/2025
|
+0.05/+0.43%
|
11.60
|
11.95
|
11.60
|
11.65
|
11.73
|
11.65
|
359,300
|
|
|
4/15/2025
|
-0.25/-2.11%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.70
|
11.60
|
629,700
|
|
|
4/14/2025
|
-0.15/-1.25%
|
12.20
|
12.20
|
11.70
|
11.85
|
11.87
|
11.85
|
637,900
|
|
|
4/11/2025
|
+0.50/+4.35%
|
11.50
|
12.00
|
10.85
|
12.00
|
11.42
|
12.00
|
1,433,900
|
|
|
4/10/2025
|
+0.75/+6.98%
|
11.50
|
11.50
|
11.45
|
11.50
|
11.50
|
11.50
|
932,900
|
|
|
4/9/2025
|
-0.80/-6.93%
|
10.75
|
11.30
|
10.75
|
10.75
|
10.77
|
10.75
|
1,381,300
|
|
|
4/8/2025
|
-0.85/-6.85%
|
11.70
|
11.85
|
11.55
|
11.55
|
11.59
|
11.55
|
620,700
|
|
|
4/4/2025
|
-0.90/-6.77%
|
12.40
|
12.75
|
12.40
|
12.40
|
12.40
|
12.40
|
1,818,900
|
|
|
4/3/2025
|
-1.00/-6.99%
|
13.60
|
14.00
|
13.30
|
13.30
|
13.42
|
13.30
|
1,432,800
|
|
|
4/2/2025
|
+0.40/+2.88%
|
13.85
|
14.65
|
13.85
|
14.30
|
14.33
|
14.30
|
1,379,400
|
|
|
4/1/2025
|
+0.15/+1.09%
|
13.75
|
14.00
|
13.60
|
13.90
|
13.75
|
13.90
|
302,000
|
|
|
3/31/2025
|
+0.05/+0.36%
|
13.70
|
14.20
|
13.55
|
13.75
|
13.84
|
13.75
|
800,700
|
|
|
3/28/2025
|
-0.30/-2.14%
|
14.00
|
14.20
|
13.65
|
13.70
|
13.82
|
13.70
|
492,400
|
|
|
3/27/2025
|
+0.30/+2.19%
|
13.70
|
14.35
|
13.50
|
14.00
|
13.92
|
14.00
|
826,500
|
|
|
3/26/2025
|
-0.15/-1.08%
|
13.95
|
13.95
|
13.20
|
13.70
|
13.62
|
13.70
|
810,900
|
|
|
3/25/2025
|
-0.25/-1.77%
|
14.20
|
14.20
|
13.85
|
13.85
|
13.93
|
13.85
|
535,000
|
|
|
3/24/2025
|
+0.15/+1.08%
|
13.90
|
14.20
|
13.60
|
14.10
|
13.82
|
14.10
|
515,500
|
|
|
3/21/2025
|
-0.30/-2.11%
|
14.20
|
14.25
|
13.90
|
13.95
|
14.02
|
13.95
|
534,400
|
|
|