|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.90/-4.76%
|
19.05
|
19.05
|
17.60
|
18.00
|
17.83
|
18.00
|
750,200
|
|
|
4/21/2025
|
-0.65/-3.32%
|
19.55
|
19.60
|
18.90
|
18.90
|
19.10
|
18.90
|
294,500
|
|
|
4/18/2025
|
+0.45/+2.36%
|
19.45
|
19.70
|
19.10
|
19.55
|
19.34
|
19.55
|
551,600
|
|
|
4/17/2025
|
+0.35/+1.87%
|
18.75
|
19.15
|
18.65
|
19.10
|
18.87
|
19.10
|
175,000
|
|
|
4/16/2025
|
-0.60/-3.10%
|
18.95
|
19.50
|
18.70
|
18.75
|
18.93
|
18.75
|
370,400
|
|
|
4/15/2025
|
0.00 / 0.00%
|
19.25
|
19.75
|
18.80
|
19.35
|
19.27
|
19.35
|
695,100
|
|
|
4/14/2025
|
+0.75/+4.03%
|
18.90
|
19.40
|
18.50
|
19.35
|
18.98
|
19.35
|
503,400
|
|
|
4/11/2025
|
+0.75/+4.20%
|
17.85
|
18.95
|
17.85
|
18.60
|
18.20
|
18.60
|
709,900
|
|
|
4/10/2025
|
+1.15/+6.89%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
281,000
|
|
|
4/9/2025
|
-1.25/-6.96%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
16.70
|
663,100
|
|
|
4/8/2025
|
-1.30/-6.75%
|
17.95
|
18.05
|
17.95
|
17.95
|
17.96
|
17.95
|
250,900
|
|
|
4/4/2025
|
-1.40/-6.78%
|
19.25
|
19.65
|
19.25
|
19.25
|
19.27
|
19.25
|
940,500
|
|
|
4/3/2025
|
-1.55/-6.98%
|
21.35
|
21.35
|
20.65
|
20.65
|
20.77
|
20.65
|
752,100
|
|
|
4/2/2025
|
-0.15/-0.67%
|
22.50
|
22.55
|
22.20
|
22.20
|
22.36
|
22.20
|
759,300
|
|
|
4/1/2025
|
+0.65/+3.00%
|
21.70
|
22.80
|
21.70
|
22.35
|
22.32
|
22.35
|
375,900
|
|
|
3/31/2025
|
-0.05/-0.23%
|
21.70
|
22.00
|
21.05
|
21.70
|
21.66
|
21.70
|
662,700
|
|
|
3/28/2025
|
+0.05/+0.23%
|
21.70
|
21.90
|
21.65
|
21.75
|
21.76
|
21.75
|
396,900
|
|
|
3/27/2025
|
-0.65/-2.91%
|
22.35
|
22.45
|
21.70
|
21.70
|
21.98
|
21.70
|
964,500
|
|
|
3/26/2025
|
-0.30/-1.32%
|
22.75
|
22.95
|
22.35
|
22.35
|
22.64
|
22.35
|
657,600
|
|
|
3/25/2025
|
-0.45/-1.95%
|
23.10
|
23.20
|
22.65
|
22.65
|
22.89
|
22.65
|
1,172,500
|
|
|