|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.17/+0.75%
|
22.67
|
23.00
|
22.67
|
22.76
|
22.87
|
22.76
|
1,905,700
|
|
|
4/17/2025
|
+0.09/+0.40%
|
22.50
|
22.70
|
22.40
|
22.59
|
22.60
|
22.59
|
1,805,500
|
|
|
4/16/2025
|
-0.30/-1.32%
|
22.80
|
23.05
|
22.49
|
22.50
|
22.95
|
22.50
|
567,900
|
|
|
4/15/2025
|
-0.34/-1.47%
|
23.14
|
23.14
|
22.80
|
22.80
|
22.99
|
22.80
|
612,100
|
|
|
4/14/2025
|
+0.34/+1.49%
|
23.00
|
23.15
|
22.99
|
23.14
|
23.01
|
23.14
|
652,700
|
|
|
4/11/2025
|
+0.72/+3.26%
|
23.40
|
23.40
|
22.10
|
22.80
|
22.82
|
22.80
|
1,588,200
|
|
|
4/10/2025
|
+1.44/+6.98%
|
22.08
|
22.08
|
22.08
|
22.08
|
22.08
|
22.08
|
407,200
|
|
|
4/9/2025
|
-0.13/-0.63%
|
20.00
|
21.10
|
19.80
|
20.64
|
20.60
|
20.64
|
2,621,500
|
|
|
4/8/2025
|
-1.56/-6.99%
|
22.30
|
22.30
|
20.77
|
20.77
|
21.05
|
20.77
|
1,308,600
|
|
|
4/4/2025
|
0.00 / 0.00%
|
21.45
|
22.33
|
21.10
|
22.33
|
21.83
|
22.33
|
5,556,700
|
|
|
4/3/2025
|
-1.67/-6.96%
|
23.50
|
23.79
|
22.33
|
22.33
|
22.87
|
22.33
|
6,034,600
|
|
|
4/2/2025
|
+0.19/+0.80%
|
23.81
|
24.15
|
23.81
|
24.00
|
24.05
|
24.00
|
4,870,500
|
|
|
4/1/2025
|
-0.01/-0.04%
|
23.82
|
23.94
|
23.77
|
23.81
|
23.84
|
23.81
|
1,029,300
|
|
|
3/31/2025
|
-0.33/-1.37%
|
24.15
|
24.15
|
23.71
|
23.82
|
23.83
|
23.82
|
1,784,700
|
|
|
3/28/2025
|
0.00 / 0.00%
|
24.15
|
24.15
|
23.93
|
24.15
|
24.03
|
24.15
|
152,100
|
|
|
3/27/2025
|
-0.09/-0.37%
|
24.50
|
24.50
|
24.06
|
24.15
|
24.13
|
24.15
|
201,300
|
|
|
3/26/2025
|
-0.09/-0.37%
|
24.30
|
24.35
|
24.13
|
24.24
|
24.21
|
24.24
|
191,600
|
|
|
3/25/2025
|
+0.07/+0.29%
|
24.26
|
24.38
|
24.26
|
24.33
|
24.32
|
24.33
|
126,000
|
|
|
3/24/2025
|
+0.22/+0.92%
|
24.00
|
24.26
|
23.96
|
24.26
|
24.04
|
24.26
|
3,656,600
|
|
|
3/21/2025
|
-0.06/-0.25%
|
24.10
|
24.10
|
24.01
|
24.04
|
24.04
|
24.04
|
299,500
|
|
|