|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.50/+3.29%
|
14.60
|
15.80
|
14.60
|
15.70
|
15.68
|
15.70
|
368,800
|
|
|
4/17/2025
|
+0.20/+1.33%
|
14.60
|
15.50
|
14.60
|
15.20
|
15.13
|
15.20
|
1,131,100
|
|
|
4/16/2025
|
-1.00/-6.25%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.47
|
15.00
|
1,507,800
|
|
|
4/15/2025
|
-0.70/-4.19%
|
16.70
|
16.90
|
15.80
|
16.00
|
16.11
|
16.00
|
998,400
|
|
|
4/14/2025
|
+0.50/+3.09%
|
15.50
|
17.00
|
15.50
|
16.70
|
16.44
|
16.70
|
1,882,800
|
|
|
4/11/2025
|
+0.20/+1.25%
|
17.50
|
17.60
|
15.00
|
16.20
|
16.24
|
16.20
|
3,889,700
|
|
|
4/10/2025
|
+1.40/+9.59%
|
15.00
|
16.00
|
13.20
|
16.00
|
15.06
|
16.00
|
1,050,800
|
|
|
4/9/2025
|
-1.60/-9.88%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
797,700
|
|
|
4/8/2025
|
-1.80/-10.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
968,100
|
|
|
4/4/2025
|
-1.90/-9.55%
|
18.10
|
19.90
|
18.00
|
18.00
|
18.01
|
18.00
|
727,700
|
|
|
4/3/2025
|
-2.20/-9.95%
|
21.00
|
21.50
|
19.90
|
19.90
|
20.02
|
19.90
|
2,161,700
|
|
|
4/2/2025
|
+0.10/+0.45%
|
22.00
|
22.20
|
21.90
|
22.10
|
22.04
|
22.10
|
595,100
|
|
|
4/1/2025
|
+0.10/+0.46%
|
21.90
|
22.10
|
21.70
|
22.00
|
21.95
|
22.00
|
881,300
|
|
|
3/31/2025
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.70
|
21.90
|
21.93
|
21.90
|
936,800
|
|
|
3/28/2025
|
-0.10/-0.45%
|
22.00
|
22.10
|
21.60
|
21.90
|
21.79
|
21.90
|
476,800
|
|
|
3/27/2025
|
+0.10/+0.46%
|
21.60
|
22.30
|
21.60
|
22.00
|
21.94
|
22.00
|
1,815,200
|
|
|
3/26/2025
|
+0.20/+0.92%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.73
|
21.90
|
814,900
|
|
|
3/25/2025
|
+0.50/+2.36%
|
19.10
|
21.80
|
19.10
|
21.70
|
21.40
|
21.70
|
1,478,800
|
|
|
3/24/2025
|
-0.30/-1.40%
|
21.10
|
21.50
|
21.10
|
21.20
|
21.21
|
21.20
|
699,800
|
|
|
3/21/2025
|
0.00 / 0.00%
|
21.10
|
21.60
|
20.20
|
21.50
|
21.37
|
21.50
|
429,200
|
|
|