|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+0.80/+4.15%
|
19.30
|
20.30
|
19.20
|
20.10
|
20.02
|
20.10
|
2,073,500
|
|
|
4/28/2025
|
+0.50/+2.66%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.07
|
19.30
|
623,600
|
|
|
4/25/2025
|
+0.70/+3.87%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.31
|
18.80
|
2,262,700
|
|
|
4/24/2025
|
+0.10/+0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.02
|
18.10
|
557,300
|
|
|
4/23/2025
|
+0.20/+1.12%
|
17.80
|
18.30
|
17.50
|
18.00
|
17.98
|
18.00
|
1,422,400
|
|
|
4/22/2025
|
+0.90/+5.33%
|
16.50
|
17.80
|
16.40
|
17.80
|
17.01
|
17.80
|
1,568,300
|
|
|
4/21/2025
|
-0.20/-1.17%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.89
|
16.90
|
688,800
|
|
|
4/18/2025
|
+0.20/+1.18%
|
16.80
|
17.20
|
16.60
|
17.10
|
16.83
|
17.10
|
1,591,800
|
|
|
4/17/2025
|
+0.50/+3.05%
|
16.40
|
16.90
|
16.30
|
16.90
|
16.53
|
16.90
|
1,192,700
|
|
|
4/16/2025
|
-0.20/-1.12%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.61
|
16.40
|
768,500
|
|
|
4/15/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.20
|
17.90
|
17.34
|
16.59
|
2,095,100
|
|
|
4/14/2025
|
-0.30/-1.65%
|
18.10
|
18.40
|
17.40
|
17.90
|
17.90
|
16.59
|
1,890,700
|
|
|
4/11/2025
|
-0.20/-1.09%
|
18.40
|
18.80
|
17.90
|
18.20
|
18.36
|
16.86
|
951,100
|
|
|
4/10/2025
|
+1.20/+6.98%
|
17.50
|
18.50
|
17.00
|
18.40
|
18.05
|
17.05
|
3,869,800
|
|
|
4/9/2025
|
+1.20/+7.50%
|
16.00
|
17.20
|
15.20
|
17.20
|
15.83
|
15.94
|
1,513,100
|
|
|
4/8/2025
|
-1.70/-9.60%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.23
|
14.82
|
390,400
|
|
|
4/4/2025
|
+1.60/+9.94%
|
15.80
|
17.70
|
15.30
|
17.70
|
15.89
|
16.40
|
2,776,300
|
|
|
4/3/2025
|
-0.40/-2.42%
|
16.30
|
16.40
|
15.40
|
16.10
|
15.83
|
14.92
|
2,795,600
|
|
|
4/2/2025
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.46
|
15.29
|
593,800
|
|
|
4/1/2025
|
+0.20/+1.23%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.32
|
15.29
|
1,412,300
|
|
|