|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.15/+1.07%
|
14.15
|
14.45
|
14.00
|
14.15
|
14.26
|
14.15
|
1,651,000
|
|
|
4/17/2025
|
+0.45/+3.32%
|
13.40
|
14.05
|
13.35
|
14.00
|
13.81
|
14.00
|
1,319,400
|
|
|
4/16/2025
|
+0.20/+1.50%
|
13.35
|
13.65
|
13.30
|
13.55
|
13.49
|
13.55
|
1,262,300
|
|
|
4/15/2025
|
+0.25/+1.91%
|
13.40
|
13.75
|
13.10
|
13.35
|
13.45
|
13.35
|
1,790,000
|
|
|
4/14/2025
|
+0.65/+5.22%
|
12.60
|
13.10
|
12.50
|
13.10
|
12.76
|
13.10
|
1,265,300
|
|
|
4/11/2025
|
+0.55/+4.62%
|
12.50
|
12.60
|
12.05
|
12.45
|
12.37
|
12.45
|
1,529,200
|
|
|
4/10/2025
|
+0.75/+6.73%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
61,900
|
|
|
4/9/2025
|
-0.70/-5.91%
|
11.05
|
11.90
|
11.05
|
11.15
|
11.31
|
11.15
|
1,456,900
|
|
|
4/8/2025
|
-0.85/-6.69%
|
12.70
|
12.70
|
11.85
|
11.85
|
11.97
|
11.85
|
1,508,800
|
|
|
4/4/2025
|
-0.45/-3.42%
|
12.45
|
13.00
|
12.25
|
12.70
|
12.53
|
12.70
|
1,446,800
|
|
|
4/3/2025
|
-0.95/-6.74%
|
13.50
|
13.80
|
13.15
|
13.15
|
13.23
|
13.15
|
2,462,500
|
|
|
4/2/2025
|
+0.10/+0.71%
|
14.05
|
14.35
|
13.95
|
14.10
|
14.19
|
14.10
|
531,800
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.70
|
14.00
|
13.88
|
14.00
|
1,129,600
|
|
|
3/31/2025
|
+0.20/+1.45%
|
13.70
|
14.00
|
13.35
|
14.00
|
13.55
|
14.00
|
1,316,100
|
|
|
3/28/2025
|
-0.30/-2.13%
|
14.15
|
14.15
|
13.80
|
13.80
|
13.96
|
13.80
|
760,300
|
|
|
3/27/2025
|
-0.15/-1.05%
|
14.25
|
14.40
|
14.10
|
14.10
|
14.19
|
14.10
|
1,184,100
|
|
|
3/26/2025
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.25
|
14.30
|
14.25
|
680,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
14.35
|
14.45
|
14.15
|
14.25
|
14.30
|
14.25
|
529,000
|
|
|
3/24/2025
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.05
|
14.25
|
14.16
|
14.25
|
590,100
|
|
|
3/21/2025
|
-0.15/-1.04%
|
14.40
|
14.50
|
14.25
|
14.25
|
14.34
|
14.25
|
407,100
|
|
|