|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
+0.10/+0.70%
|
14.30
|
14.90
|
13.40
|
14.40
|
14.10
|
14.40
|
83,400
|
|
|
4/23/2025
|
+1.20/+9.02%
|
13.10
|
14.90
|
13.00
|
14.50
|
14.30
|
14.50
|
130,400
|
|
|
4/22/2025
|
-1.40/-9.46%
|
14.90
|
14.90
|
12.60
|
13.40
|
13.30
|
13.40
|
202,600
|
|
|
4/21/2025
|
-0.20/-1.32%
|
14.80
|
15.40
|
14.50
|
15.00
|
14.80
|
15.00
|
46,200
|
|
|
4/18/2025
|
-0.70/-4.49%
|
15.20
|
16.00
|
14.80
|
14.90
|
15.20
|
14.90
|
246,600
|
|
|
4/17/2025
|
-0.70/-4.40%
|
15.90
|
15.90
|
15.00
|
15.20
|
15.60
|
15.20
|
53,500
|
|
|
4/16/2025
|
-1.20/-7.23%
|
16.30
|
16.70
|
15.00
|
15.40
|
15.90
|
15.40
|
142,800
|
|
|
4/15/2025
|
-1.50/-8.52%
|
17.60
|
18.10
|
15.60
|
16.10
|
16.60
|
16.10
|
289,200
|
|
|
4/14/2025
|
-0.70/-3.83%
|
18.00
|
19.20
|
17.00
|
17.60
|
17.60
|
17.60
|
173,300
|
|
|
4/11/2025
|
+0.60/+3.45%
|
18.50
|
19.40
|
17.50
|
18.00
|
18.30
|
18.00
|
74,000
|
|
|
4/10/2025
|
+2.30/+14.74%
|
16.50
|
17.90
|
16.50
|
17.90
|
17.40
|
17.90
|
73,300
|
|
|
4/9/2025
|
-2.50/-14.37%
|
16.00
|
17.20
|
14.90
|
14.90
|
15.60
|
14.90
|
40,900
|
|
|
4/8/2025
|
-2.80/-14.66%
|
16.60
|
19.40
|
16.30
|
16.30
|
17.40
|
16.30
|
95,000
|
|
|
4/4/2025
|
-1.20/-5.94%
|
18.10
|
20.10
|
18.00
|
19.00
|
19.10
|
19.00
|
72,100
|
|
|
4/3/2025
|
-1.80/-8.70%
|
21.00
|
21.20
|
18.70
|
18.90
|
20.20
|
18.90
|
153,200
|
|
|
4/2/2025
|
0.00 / 0.00%
|
20.40
|
21.20
|
20.40
|
20.70
|
20.70
|
20.70
|
98,500
|
|
|
4/1/2025
|
+0.10/+0.49%
|
20.60
|
21.10
|
20.40
|
20.70
|
20.70
|
20.70
|
120,700
|
|
|
3/31/2025
|
-0.70/-3.23%
|
21.30
|
21.40
|
20.40
|
21.00
|
20.60
|
21.00
|
92,800
|
|
|
3/28/2025
|
-1.80/-8.04%
|
21.20
|
23.10
|
20.50
|
20.60
|
21.70
|
20.60
|
264,300
|
|
|
3/27/2025
|
-0.50/-2.27%
|
21.10
|
23.60
|
20.70
|
21.50
|
22.40
|
21.50
|
239,500
|
|
|