|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.10/-0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.42
|
12.40
|
436,200
|
|
|
4/28/2025
|
+0.10/+0.81%
|
12.10
|
12.60
|
12.10
|
12.50
|
12.50
|
12.50
|
272,000
|
|
|
4/25/2025
|
-0.10/-0.80%
|
11.30
|
12.80
|
11.30
|
12.40
|
12.58
|
12.40
|
699,000
|
|
|
4/24/2025
|
+0.10/+0.81%
|
11.80
|
12.70
|
11.80
|
12.50
|
12.50
|
12.50
|
516,900
|
|
|
4/23/2025
|
+0.30/+2.48%
|
12.10
|
12.70
|
11.00
|
12.40
|
12.44
|
12.40
|
685,300
|
|
|
4/22/2025
|
-1.00/-7.63%
|
12.30
|
13.10
|
11.80
|
12.10
|
12.28
|
12.10
|
3,057,500
|
|
|
4/21/2025
|
-0.20/-1.50%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.18
|
13.10
|
480,900
|
|
|
4/18/2025
|
+0.10/+0.76%
|
13.10
|
13.60
|
12.80
|
13.30
|
13.44
|
13.30
|
2,912,400
|
|
|
4/17/2025
|
-0.10/-0.75%
|
12.50
|
13.30
|
12.10
|
13.20
|
13.18
|
13.20
|
1,041,000
|
|
|
4/16/2025
|
-0.10/-0.75%
|
13.40
|
13.80
|
13.20
|
13.30
|
13.45
|
13.30
|
648,200
|
|
|
4/15/2025
|
-0.60/-4.29%
|
13.00
|
14.00
|
13.00
|
13.40
|
13.65
|
13.40
|
5,704,200
|
|
|
4/14/2025
|
-0.30/-2.10%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.07
|
14.00
|
8,642,300
|
|
|
4/11/2025
|
-0.40/-2.72%
|
15.00
|
15.30
|
14.00
|
14.30
|
14.43
|
14.30
|
14,129,100
|
|
|
4/10/2025
|
+1.30/+9.70%
|
13.50
|
14.70
|
13.50
|
14.70
|
14.67
|
14.70
|
17,918,315
|
|
|
4/9/2025
|
0.00 / 0.00%
|
12.10
|
13.40
|
12.10
|
13.40
|
12.57
|
13.40
|
23,348,100
|
|
|
4/8/2025
|
-1.40/-9.46%
|
14.10
|
14.30
|
13.40
|
13.40
|
13.52
|
13.40
|
3,074,900
|
|
|
4/4/2025
|
+0.70/+4.96%
|
14.00
|
14.80
|
12.70
|
14.80
|
13.69
|
14.80
|
2,541,700
|
|
|
4/3/2025
|
-0.70/-4.73%
|
14.70
|
14.80
|
13.40
|
14.10
|
13.74
|
14.10
|
5,495,900
|
|
|
4/2/2025
|
-0.20/-1.33%
|
14.70
|
15.10
|
14.70
|
14.80
|
14.90
|
14.80
|
392,400
|
|
|
4/1/2025
|
+0.20/+1.35%
|
14.70
|
15.00
|
13.40
|
15.00
|
14.66
|
15.00
|
2,475,315
|
|
|