|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
-0.15/-1.29%
|
11.70
|
12.00
|
11.40
|
11.50
|
11.64
|
11.50
|
3,811,200
|
|
|
4/17/2025
|
-0.10/-0.85%
|
11.80
|
12.30
|
11.50
|
11.65
|
11.82
|
11.65
|
3,432,000
|
|
|
4/16/2025
|
+0.75/+6.82%
|
10.95
|
11.75
|
10.90
|
11.75
|
11.64
|
11.75
|
5,938,000
|
|
|
4/15/2025
|
-0.25/-2.22%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.02
|
11.00
|
11,444,600
|
|
|
4/14/2025
|
-0.30/-2.60%
|
11.90
|
11.95
|
11.20
|
11.25
|
11.48
|
11.25
|
2,909,300
|
|
|
4/11/2025
|
+0.45/+4.05%
|
11.60
|
11.60
|
10.60
|
11.55
|
11.20
|
11.55
|
4,198,100
|
|
|
4/10/2025
|
+0.70/+6.73%
|
11.10
|
11.10
|
10.60
|
11.10
|
11.10
|
11.10
|
7,759,500
|
|
|
4/9/2025
|
-0.75/-6.73%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
404,300
|
|
|
4/8/2025
|
-0.80/-6.69%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
311,500
|
|
|
4/4/2025
|
-0.85/-6.64%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
840,500
|
|
|
4/3/2025
|
-0.95/-6.91%
|
12.95
|
13.35
|
12.80
|
12.80
|
12.85
|
12.80
|
2,598,000
|
|
|
4/2/2025
|
-0.10/-0.72%
|
13.85
|
13.90
|
13.70
|
13.75
|
13.77
|
13.75
|
839,300
|
|
|
4/1/2025
|
+0.15/+1.09%
|
13.95
|
13.95
|
13.65
|
13.85
|
13.78
|
13.85
|
589,800
|
|
|
3/31/2025
|
+0.15/+1.11%
|
13.55
|
14.20
|
13.35
|
13.70
|
13.83
|
13.70
|
1,353,500
|
|
|
3/28/2025
|
-0.80/-5.57%
|
14.35
|
14.35
|
13.50
|
13.55
|
13.86
|
13.55
|
3,729,100
|
|
|
3/27/2025
|
-0.30/-2.05%
|
14.55
|
14.65
|
14.20
|
14.35
|
14.41
|
14.35
|
2,396,800
|
|
|
3/26/2025
|
-0.15/-1.01%
|
14.85
|
15.00
|
14.65
|
14.65
|
14.76
|
14.65
|
1,182,300
|
|
|
3/25/2025
|
-0.30/-1.99%
|
15.10
|
15.15
|
14.75
|
14.80
|
14.88
|
14.80
|
2,116,700
|
|
|
3/24/2025
|
+0.10/+0.67%
|
15.55
|
15.70
|
15.10
|
15.10
|
15.35
|
15.10
|
2,729,900
|
|
|
3/21/2025
|
+0.15/+1.01%
|
15.10
|
15.10
|
14.85
|
15.00
|
14.94
|
15.00
|
1,036,000
|
|
|