|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
-0.85/-4.03%
|
21.60
|
21.85
|
20.25
|
20.25
|
20.90
|
20.25
|
20,400
|
|
|
4/15/2025
|
+0.05/+0.24%
|
20.90
|
21.10
|
20.05
|
21.10
|
20.69
|
21.10
|
65,800
|
|
|
4/14/2025
|
-1.15/-5.18%
|
21.75
|
22.20
|
21.00
|
21.05
|
21.21
|
21.05
|
66,400
|
|
|
4/11/2025
|
-0.05/-0.22%
|
21.85
|
22.40
|
21.75
|
22.20
|
21.99
|
22.20
|
14,000
|
|
|
4/10/2025
|
+0.75/+3.49%
|
22.00
|
22.85
|
21.80
|
22.25
|
22.28
|
22.25
|
201,200
|
|
|
4/9/2025
|
+1.10/+5.39%
|
19.00
|
21.50
|
19.00
|
21.50
|
20.57
|
21.50
|
347,300
|
|
|
4/8/2025
|
-1.50/-6.85%
|
20.70
|
21.90
|
20.40
|
20.40
|
20.71
|
20.40
|
135,300
|
|
|
4/4/2025
|
-0.20/-0.90%
|
20.65
|
22.00
|
20.60
|
21.90
|
20.88
|
21.90
|
148,800
|
|
|
4/3/2025
|
-0.10/-0.45%
|
21.35
|
22.30
|
20.65
|
22.10
|
20.86
|
22.10
|
10,148,900
|
|
|
4/2/2025
|
+0.15/+0.68%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.28
|
22.20
|
3,273,600
|
|
|
4/1/2025
|
+0.65/+3.04%
|
21.45
|
22.20
|
21.45
|
22.05
|
21.98
|
22.05
|
11,200
|
|
|
3/31/2025
|
-0.80/-3.60%
|
22.20
|
22.30
|
21.10
|
21.40
|
22.05
|
21.40
|
8,200
|
|
|
3/28/2025
|
+0.30/+1.37%
|
22.40
|
22.40
|
21.60
|
22.20
|
22.17
|
22.20
|
4,300
|
|
|
3/27/2025
|
+0.15/+0.69%
|
21.75
|
22.35
|
20.60
|
21.90
|
21.67
|
21.90
|
12,100
|
|
|
3/26/2025
|
-0.65/-2.90%
|
22.40
|
22.40
|
21.75
|
21.75
|
21.94
|
21.75
|
2,300
|
|
|
3/25/2025
|
+0.40/+1.82%
|
21.80
|
22.40
|
21.50
|
22.40
|
22.12
|
22.40
|
30,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
21.75
|
22.00
|
21.55
|
22.00
|
21.61
|
22.00
|
6,200
|
|
|
3/21/2025
|
-0.05/-0.23%
|
22.00
|
22.10
|
21.70
|
22.00
|
21.91
|
22.00
|
2,300
|
|
|
3/20/2025
|
-0.25/-1.12%
|
22.10
|
22.50
|
22.00
|
22.05
|
22.17
|
22.05
|
8,100
|
|
|
3/19/2025
|
-0.25/-1.11%
|
22.55
|
23.00
|
22.30
|
22.30
|
22.65
|
22.30
|
16,900
|
|
|