|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
+0.95/+6.19%
|
14.30
|
16.30
|
14.30
|
16.30
|
14.70
|
16.30
|
1,690,900
|
|
|
4/3/2025
|
-1.15/-6.97%
|
15.55
|
16.00
|
15.35
|
15.35
|
15.43
|
15.35
|
816,800
|
|
|
4/2/2025
|
-0.05/-0.30%
|
16.55
|
16.70
|
16.50
|
16.50
|
16.58
|
16.50
|
283,500
|
|
|
4/1/2025
|
+0.15/+0.91%
|
16.50
|
16.70
|
16.35
|
16.55
|
16.54
|
16.55
|
2,200,000
|
|
|
3/31/2025
|
-0.10/-0.61%
|
16.40
|
16.70
|
16.15
|
16.40
|
16.48
|
16.40
|
449,600
|
|
|
3/28/2025
|
-0.15/-0.90%
|
16.65
|
16.65
|
16.45
|
16.50
|
16.51
|
16.50
|
279,200
|
|
|
3/27/2025
|
-0.15/-0.89%
|
16.80
|
16.80
|
16.50
|
16.65
|
16.62
|
16.65
|
457,700
|
|
|
3/26/2025
|
-0.30/-1.75%
|
17.10
|
17.20
|
16.65
|
16.80
|
16.82
|
16.80
|
611,600
|
|
|
3/25/2025
|
-0.20/-1.16%
|
17.25
|
17.30
|
17.10
|
17.10
|
17.17
|
17.10
|
289,000
|
|
|
3/24/2025
|
-0.15/-0.86%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.26
|
17.30
|
323,500
|
|
|
3/21/2025
|
-0.15/-0.85%
|
17.40
|
17.60
|
17.40
|
17.45
|
17.50
|
17.45
|
127,700
|
|
|
3/20/2025
|
-0.10/-0.56%
|
17.65
|
17.65
|
17.35
|
17.60
|
17.46
|
17.60
|
469,500
|
|
|
3/19/2025
|
-0.05/-0.28%
|
17.75
|
17.75
|
17.45
|
17.70
|
17.58
|
17.70
|
313,600
|
|
|
3/18/2025
|
+0.10/+0.57%
|
17.70
|
17.80
|
17.35
|
17.75
|
17.56
|
17.75
|
514,800
|
|
|
3/17/2025
|
+0.25/+1.44%
|
17.50
|
17.75
|
17.35
|
17.65
|
17.54
|
17.65
|
2,536,507
|
|
|
3/14/2025
|
-0.30/-1.69%
|
17.35
|
17.75
|
17.30
|
17.40
|
17.58
|
17.40
|
488,100
|
|
|
3/13/2025
|
-0.20/-1.12%
|
17.90
|
17.90
|
17.35
|
17.70
|
17.57
|
17.70
|
703,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.70
|
17.90
|
17.99
|
17.90
|
1,319,900
|
|
|
3/11/2025
|
+0.65/+3.77%
|
17.10
|
17.90
|
16.80
|
17.90
|
17.27
|
17.90
|
1,016,000
|
|
|
3/10/2025
|
+0.10/+0.58%
|
17.30
|
17.40
|
17.15
|
17.25
|
17.22
|
17.25
|
813,100
|
|
|