|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
-0.30/-1.90%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.70
|
15.50
|
515,700
|
|
|
4/15/2025
|
-0.60/-3.66%
|
16.40
|
16.50
|
15.50
|
15.80
|
15.91
|
15.80
|
526,100
|
|
|
4/14/2025
|
+1.10/+7.19%
|
16.20
|
16.50
|
15.80
|
16.40
|
16.16
|
16.40
|
894,400
|
|
|
4/11/2025
|
+0.30/+2.00%
|
13.50
|
16.50
|
13.50
|
15.30
|
15.33
|
15.30
|
1,133,100
|
|
|
4/10/2025
|
+1.30/+9.49%
|
15.00
|
15.00
|
14.20
|
15.00
|
14.99
|
15.00
|
166,700
|
|
|
4/9/2025
|
-1.50/-9.87%
|
13.70
|
14.30
|
13.70
|
13.70
|
13.74
|
13.70
|
1,167,800
|
|
|
4/8/2025
|
-1.60/-9.52%
|
15.20
|
16.20
|
15.20
|
15.20
|
15.26
|
15.20
|
764,400
|
|
|
4/4/2025
|
-1.80/-9.68%
|
16.80
|
18.00
|
16.80
|
16.80
|
16.81
|
16.80
|
1,273,600
|
|
|
4/3/2025
|
-2.00/-9.71%
|
20.00
|
20.50
|
18.60
|
18.60
|
18.78
|
18.60
|
973,800
|
|
|
4/2/2025
|
-0.40/-1.90%
|
21.00
|
21.20
|
20.50
|
20.60
|
20.74
|
20.60
|
336,400
|
|
|
4/1/2025
|
-1.00/-4.55%
|
22.00
|
22.00
|
20.10
|
21.00
|
20.92
|
21.00
|
1,915,800
|
|
|
3/31/2025
|
-0.40/-1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.18
|
22.00
|
362,300
|
|
|
3/28/2025
|
-0.30/-1.32%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.49
|
22.40
|
376,100
|
|
|
3/27/2025
|
-0.20/-0.87%
|
22.90
|
23.00
|
22.70
|
22.70
|
22.81
|
22.70
|
242,600
|
|
|
3/26/2025
|
-0.30/-1.29%
|
23.30
|
23.30
|
22.80
|
22.90
|
23.07
|
22.90
|
281,100
|
|
|
3/25/2025
|
+0.50/+2.20%
|
22.70
|
23.30
|
22.60
|
23.20
|
22.96
|
23.20
|
384,300
|
|
|
3/24/2025
|
-0.10/-0.44%
|
22.80
|
22.90
|
22.50
|
22.70
|
22.64
|
22.70
|
151,700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
22.60
|
22.90
|
20.90
|
22.80
|
22.57
|
22.80
|
185,200
|
|
|
3/20/2025
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.70
|
22.80
|
182,000
|
|
|
3/19/2025
|
-0.10/-0.44%
|
22.90
|
23.10
|
22.70
|
22.80
|
22.85
|
22.80
|
225,500
|
|
|