|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+0.85/+4.90%
|
18.20
|
18.20
|
17.70
|
18.20
|
17.96
|
18.20
|
897,700
|
|
|
4/10/2025
|
+1.10/+6.77%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
83,500
|
|
|
4/9/2025
|
-0.85/-4.97%
|
16.15
|
17.80
|
16.00
|
16.25
|
16.48
|
16.25
|
1,557,800
|
|
|
4/8/2025
|
-1.25/-6.81%
|
17.55
|
18.35
|
17.10
|
17.10
|
17.47
|
17.10
|
1,338,900
|
|
|
4/4/2025
|
-0.25/-1.34%
|
17.35
|
18.35
|
17.35
|
18.35
|
17.75
|
18.35
|
1,363,400
|
|
|
4/3/2025
|
-1.35/-6.77%
|
18.65
|
19.50
|
18.60
|
18.60
|
18.75
|
18.60
|
2,008,300
|
|
|
4/2/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.95
|
19.95
|
19.98
|
19.95
|
246,500
|
|
|
4/1/2025
|
0.00 / 0.00%
|
20.10
|
20.35
|
19.90
|
19.95
|
20.08
|
19.95
|
440,200
|
|
|
3/31/2025
|
-0.15/-0.75%
|
20.10
|
20.20
|
19.95
|
19.95
|
20.07
|
19.95
|
366,100
|
|
|
3/28/2025
|
+0.10/+0.50%
|
20.15
|
20.45
|
20.05
|
20.10
|
20.22
|
20.10
|
418,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
20.05
|
20.30
|
20.00
|
20.00
|
20.06
|
20.00
|
222,200
|
|
|
3/26/2025
|
-0.30/-1.48%
|
20.35
|
20.35
|
20.00
|
20.00
|
20.14
|
20.00
|
398,900
|
|
|
3/25/2025
|
+0.60/+3.05%
|
19.80
|
20.30
|
19.75
|
20.30
|
20.09
|
20.30
|
539,300
|
|
|
3/24/2025
|
0.00 / 0.00%
|
19.70
|
19.85
|
19.70
|
19.70
|
19.74
|
19.70
|
192,900
|
|
|
3/21/2025
|
-0.15/-0.76%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.76
|
19.70
|
188,300
|
|
|
3/20/2025
|
0.00 / 0.00%
|
19.85
|
19.95
|
19.60
|
19.85
|
19.76
|
19.85
|
257,500
|
|
|
3/19/2025
|
-0.20/-1.00%
|
20.10
|
20.40
|
19.85
|
19.85
|
19.97
|
19.85
|
300,700
|
|
|
3/18/2025
|
+0.15/+0.75%
|
19.90
|
20.50
|
19.75
|
20.05
|
20.18
|
20.05
|
658,100
|
|
|
3/17/2025
|
+0.35/+1.79%
|
19.55
|
19.95
|
19.55
|
19.90
|
19.76
|
19.90
|
323,300
|
|
|
3/14/2025
|
-0.20/-1.01%
|
19.75
|
19.80
|
19.55
|
19.55
|
19.66
|
19.55
|
468,000
|
|
|