|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.20/+0.98%
|
20.85
|
20.90
|
20.45
|
20.70
|
20.68
|
20.70
|
852,200
|
|
|
4/22/2025
|
-0.70/-3.30%
|
21.25
|
21.25
|
19.75
|
20.50
|
20.24
|
20.50
|
2,775,600
|
|
|
4/21/2025
|
+0.05/+0.24%
|
21.30
|
21.55
|
21.15
|
21.20
|
21.39
|
21.20
|
1,306,700
|
|
|
4/18/2025
|
+0.15/+0.71%
|
21.10
|
21.35
|
21.10
|
21.15
|
21.26
|
21.15
|
928,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.70
|
21.00
|
20.90
|
21.00
|
994,900
|
|
|
4/16/2025
|
-0.40/-1.87%
|
21.00
|
21.50
|
20.95
|
21.00
|
21.17
|
21.00
|
820,400
|
|
|
4/15/2025
|
-0.10/-0.47%
|
21.10
|
21.45
|
20.75
|
21.40
|
21.09
|
21.40
|
1,551,500
|
|
|
4/14/2025
|
+0.55/+2.63%
|
21.00
|
21.50
|
20.70
|
21.50
|
21.04
|
21.50
|
2,052,200
|
|
|
4/11/2025
|
+1.25/+6.35%
|
20.30
|
21.00
|
19.95
|
20.95
|
20.54
|
20.95
|
2,428,800
|
|
|
4/10/2025
|
+1.25/+6.78%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
150,300
|
|
|
4/9/2025
|
-1.30/-6.58%
|
18.40
|
19.75
|
18.40
|
18.45
|
18.85
|
18.45
|
3,528,600
|
|
|
4/8/2025
|
-1.45/-6.84%
|
19.80
|
20.90
|
19.75
|
19.75
|
19.84
|
19.75
|
4,015,100
|
|
|
4/4/2025
|
+0.10/+0.47%
|
19.80
|
21.45
|
19.65
|
21.20
|
20.02
|
21.20
|
4,321,500
|
|
|
4/3/2025
|
-1.55/-6.84%
|
21.20
|
22.65
|
21.10
|
21.10
|
21.28
|
21.10
|
6,011,200
|
|
|
4/2/2025
|
+0.05/+0.22%
|
22.60
|
22.85
|
22.60
|
22.65
|
22.72
|
22.65
|
618,400
|
|
|
4/1/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.66
|
22.60
|
749,200
|
|
|
3/31/2025
|
-0.40/-1.74%
|
22.50
|
22.75
|
22.40
|
22.60
|
22.58
|
22.60
|
1,867,100
|
|
|
3/28/2025
|
-0.15/-0.65%
|
23.15
|
23.15
|
22.90
|
23.00
|
23.01
|
23.00
|
1,786,100
|
|
|
3/27/2025
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.12
|
23.15
|
682,900
|
|
|
3/26/2025
|
+0.15/+0.65%
|
23.00
|
23.25
|
22.90
|
23.15
|
23.07
|
23.15
|
1,957,200
|
|
|