|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.20/+0.93%
|
21.70
|
22.40
|
21.60
|
21.70
|
21.98
|
21.70
|
752,700
|
|
|
4/17/2025
|
+0.40/+1.90%
|
21.10
|
21.50
|
20.80
|
21.50
|
21.28
|
21.50
|
398,300
|
|
|
4/16/2025
|
-0.80/-3.65%
|
20.50
|
22.20
|
20.50
|
21.10
|
21.68
|
21.10
|
498,600
|
|
|
4/15/2025
|
-0.50/-2.23%
|
22.40
|
22.60
|
21.60
|
21.90
|
22.04
|
21.90
|
888,900
|
|
|
4/14/2025
|
+0.40/+1.82%
|
20.80
|
23.00
|
19.80
|
22.40
|
22.42
|
22.40
|
786,100
|
|
|
4/11/2025
|
+0.80/+3.77%
|
23.20
|
23.30
|
20.50
|
22.00
|
21.59
|
22.00
|
2,065,200
|
|
|
4/10/2025
|
+1.90/+9.84%
|
19.40
|
21.20
|
19.30
|
21.20
|
21.16
|
21.20
|
193,400
|
|
|
4/9/2025
|
-2.10/-9.81%
|
19.30
|
20.00
|
19.30
|
19.30
|
19.39
|
19.30
|
1,031,400
|
|
|
4/8/2025
|
-2.30/-9.70%
|
23.70
|
23.70
|
21.40
|
21.40
|
21.74
|
21.40
|
541,600
|
|
|
4/4/2025
|
-2.10/-8.14%
|
23.60
|
24.70
|
23.30
|
23.70
|
23.52
|
23.70
|
1,457,200
|
|
|
4/3/2025
|
-2.80/-9.79%
|
27.00
|
27.80
|
25.80
|
25.80
|
26.31
|
25.80
|
1,404,800
|
|
|
4/2/2025
|
+0.50/+1.78%
|
28.50
|
29.50
|
28.50
|
28.60
|
29.12
|
28.60
|
852,900
|
|
|
4/1/2025
|
+0.30/+1.08%
|
27.70
|
28.40
|
27.70
|
28.10
|
28.11
|
28.10
|
239,200
|
|
|
3/31/2025
|
-0.80/-2.80%
|
28.20
|
28.40
|
27.70
|
27.80
|
28.11
|
27.80
|
742,500
|
|
|
3/28/2025
|
-0.50/-1.72%
|
28.90
|
29.30
|
28.30
|
28.60
|
28.70
|
28.60
|
500,900
|
|
|
3/27/2025
|
-0.50/-1.69%
|
28.10
|
29.60
|
27.50
|
29.10
|
29.10
|
29.10
|
337,300
|
|
|
3/26/2025
|
+0.60/+2.07%
|
29.00
|
29.90
|
28.80
|
29.60
|
29.49
|
29.60
|
846,700
|
|
|
3/25/2025
|
+0.30/+1.05%
|
28.10
|
29.20
|
27.90
|
29.00
|
28.85
|
29.00
|
485,000
|
|
|
3/24/2025
|
-0.50/-1.71%
|
29.20
|
29.20
|
28.20
|
28.70
|
28.58
|
28.70
|
741,800
|
|
|
3/21/2025
|
-0.10/-0.34%
|
28.80
|
29.80
|
27.00
|
29.20
|
29.24
|
29.20
|
194,000
|
|
|