|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-1.05/-6.52%
|
15.40
|
15.80
|
15.05
|
15.05
|
15.24
|
15.05
|
98,400
|
|
|
4/21/2025
|
-0.05/-0.31%
|
16.15
|
16.50
|
15.55
|
16.10
|
15.74
|
16.10
|
34,500
|
|
|
4/18/2025
|
+0.20/+1.25%
|
15.90
|
16.25
|
15.90
|
16.15
|
16.05
|
16.15
|
41,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
15.05
|
16.00
|
15.00
|
15.95
|
15.55
|
15.95
|
33,500
|
|
|
4/16/2025
|
-0.50/-3.04%
|
16.40
|
16.45
|
15.40
|
15.95
|
15.65
|
15.95
|
37,200
|
|
|
4/15/2025
|
-0.55/-3.24%
|
16.00
|
16.85
|
15.85
|
16.45
|
15.89
|
16.45
|
251,100
|
|
|
4/14/2025
|
+0.10/+0.59%
|
17.45
|
17.45
|
15.75
|
17.00
|
16.08
|
17.00
|
106,900
|
|
|
4/11/2025
|
-0.25/-1.46%
|
17.50
|
17.50
|
15.95
|
16.90
|
16.15
|
16.90
|
82,600
|
|
|
4/10/2025
|
+1.10/+6.85%
|
17.10
|
17.15
|
17.00
|
17.15
|
17.12
|
17.15
|
460,200
|
|
|
4/9/2025
|
-1.20/-6.96%
|
16.05
|
17.25
|
16.05
|
16.05
|
16.05
|
16.05
|
125,400
|
|
|
4/8/2025
|
-1.25/-6.76%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
18,700
|
|
|
4/4/2025
|
+0.05/+0.27%
|
17.20
|
18.80
|
17.20
|
18.50
|
17.62
|
18.50
|
391,700
|
|
|
4/3/2025
|
-1.35/-6.82%
|
18.45
|
19.40
|
18.45
|
18.45
|
18.46
|
18.45
|
137,000
|
|
|
4/2/2025
|
-0.15/-0.75%
|
19.30
|
19.95
|
19.30
|
19.80
|
19.67
|
19.80
|
20,200
|
|
|
4/1/2025
|
-0.05/-0.25%
|
20.00
|
20.05
|
19.30
|
19.95
|
19.74
|
19.95
|
27,600
|
|
|
3/31/2025
|
+0.55/+2.83%
|
19.50
|
20.00
|
19.45
|
20.00
|
19.75
|
20.00
|
117,300
|
|
|
3/28/2025
|
-0.50/-2.51%
|
19.70
|
19.90
|
19.20
|
19.45
|
19.54
|
19.45
|
45,700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.95
|
19.95
|
19.97
|
19.95
|
2,300
|
|
|
3/26/2025
|
+0.15/+0.76%
|
19.80
|
20.45
|
19.60
|
19.95
|
20.01
|
19.95
|
12,600
|
|
|
3/25/2025
|
+0.15/+0.76%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.68
|
19.80
|
57,300
|
|
|