|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
-0.40/-2.56%
|
15.60
|
15.60
|
15.25
|
15.25
|
15.41
|
15.25
|
239,000
|
|
|
4/24/2025
|
-0.10/-0.63%
|
15.65
|
15.70
|
15.45
|
15.65
|
15.57
|
15.65
|
302,600
|
|
|
4/23/2025
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.45
|
15.75
|
15.66
|
15.75
|
455,500
|
|
|
4/22/2025
|
0.00 / 0.00%
|
15.75
|
15.75
|
14.65
|
15.75
|
15.12
|
15.75
|
3,891,500
|
|
|
4/21/2025
|
-0.35/-2.17%
|
16.20
|
16.20
|
15.70
|
15.75
|
15.87
|
15.75
|
5,460,800
|
|
|
4/18/2025
|
+0.45/+2.88%
|
15.80
|
16.10
|
15.60
|
16.10
|
15.88
|
16.10
|
605,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
15.20
|
15.65
|
15.15
|
15.65
|
15.46
|
15.65
|
304,200
|
|
|
4/16/2025
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.65
|
15.53
|
15.65
|
2,364,300
|
|
|
4/15/2025
|
-0.35/-2.19%
|
15.95
|
15.95
|
15.40
|
15.65
|
15.59
|
15.65
|
989,400
|
|
|
4/14/2025
|
+0.05/+0.31%
|
16.00
|
16.00
|
15.45
|
16.00
|
15.71
|
16.00
|
2,422,100
|
|
|
4/11/2025
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.20
|
15.95
|
15.68
|
15.95
|
2,021,300
|
|
|
4/10/2025
|
+1.00/+6.69%
|
15.95
|
15.95
|
15.90
|
15.95
|
15.95
|
15.95
|
4,117,200
|
|
|
4/9/2025
|
-0.25/-1.64%
|
14.15
|
15.00
|
14.15
|
14.95
|
14.44
|
14.95
|
1,232,400
|
|
|
4/8/2025
|
-1.10/-6.75%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.21
|
15.20
|
3,501,753
|
|
|
4/4/2025
|
+0.95/+6.19%
|
14.30
|
16.30
|
14.30
|
16.30
|
14.70
|
16.30
|
1,690,900
|
|
|
4/3/2025
|
-1.15/-6.97%
|
15.55
|
16.00
|
15.35
|
15.35
|
15.43
|
15.35
|
816,800
|
|
|
4/2/2025
|
-0.05/-0.30%
|
16.55
|
16.70
|
16.50
|
16.50
|
16.58
|
16.50
|
283,500
|
|
|
4/1/2025
|
+0.15/+0.91%
|
16.50
|
16.70
|
16.35
|
16.55
|
16.54
|
16.55
|
2,200,000
|
|
|
3/31/2025
|
-0.10/-0.61%
|
16.40
|
16.70
|
16.15
|
16.40
|
16.48
|
16.40
|
449,600
|
|
|
3/28/2025
|
-0.15/-0.90%
|
16.65
|
16.65
|
16.45
|
16.50
|
16.51
|
16.50
|
279,200
|
|
|