|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-0.40/-2.59%
|
15.45
|
15.45
|
15.05
|
15.05
|
15.12
|
15.05
|
564,500
|
|
|
4/25/2025
|
-0.40/-2.52%
|
15.85
|
15.85
|
15.40
|
15.45
|
15.53
|
15.45
|
661,400
|
|
|
4/24/2025
|
+0.45/+2.92%
|
15.40
|
16.40
|
15.40
|
15.85
|
15.90
|
15.85
|
1,267,300
|
|
|
4/23/2025
|
+0.50/+3.36%
|
15.10
|
15.55
|
15.10
|
15.40
|
15.34
|
15.40
|
1,021,100
|
|
|
4/22/2025
|
-0.60/-3.87%
|
15.60
|
15.60
|
14.45
|
14.90
|
14.75
|
14.90
|
1,238,800
|
|
|
4/21/2025
|
+0.25/+1.64%
|
15.40
|
15.85
|
15.35
|
15.50
|
15.52
|
15.50
|
711,000
|
|
|
4/18/2025
|
+0.40/+2.69%
|
15.30
|
15.75
|
15.10
|
15.25
|
15.40
|
15.25
|
1,807,300
|
|
|
4/17/2025
|
+0.05/+0.34%
|
14.60
|
15.05
|
14.60
|
14.85
|
14.90
|
14.85
|
628,600
|
|
|
4/16/2025
|
-0.40/-2.63%
|
15.40
|
15.45
|
14.80
|
14.80
|
15.12
|
14.80
|
878,500
|
|
|
4/15/2025
|
+0.10/+0.66%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.35
|
15.20
|
2,394,600
|
|
|
4/14/2025
|
+0.95/+6.71%
|
14.50
|
15.10
|
14.30
|
15.10
|
14.95
|
15.10
|
1,559,500
|
|
|
4/11/2025
|
+0.90/+6.79%
|
14.15
|
14.15
|
13.85
|
14.15
|
14.10
|
14.15
|
2,172,500
|
|
|
4/10/2025
|
+0.85/+6.85%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
358,500
|
|
|
4/9/2025
|
-0.90/-6.77%
|
12.40
|
13.10
|
12.40
|
12.40
|
12.51
|
12.40
|
3,092,000
|
|
|
4/8/2025
|
-1.00/-6.99%
|
13.30
|
13.70
|
13.30
|
13.30
|
13.33
|
13.30
|
3,486,600
|
|
|
4/4/2025
|
-1.05/-6.84%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
14.30
|
2,856,500
|
|
|
4/3/2025
|
-1.15/-6.97%
|
15.35
|
15.55
|
15.35
|
15.35
|
15.36
|
15.35
|
1,619,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
16.50
|
486,300
|
|
|
4/1/2025
|
+0.05/+0.30%
|
16.45
|
16.65
|
16.45
|
16.50
|
16.54
|
16.50
|
515,900
|
|
|
3/31/2025
|
+0.05/+0.30%
|
16.40
|
16.70
|
16.35
|
16.45
|
16.52
|
16.45
|
950,800
|
|
|