|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-1.05/-6.86%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
100,800
|
|
|
4/4/2025
|
-1.10/-6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
175,500
|
|
|
4/3/2025
|
-1.20/-6.82%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.40
|
16.40
|
600,000
|
|
|
4/2/2025
|
-0.15/-0.85%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.66
|
17.60
|
390,300
|
|
|
4/1/2025
|
-0.25/-1.39%
|
18.20
|
18.25
|
17.65
|
17.75
|
17.83
|
17.75
|
420,500
|
|
|
3/31/2025
|
+0.30/+1.69%
|
17.60
|
18.50
|
17.60
|
18.00
|
18.08
|
18.00
|
481,900
|
|
|
3/28/2025
|
-0.20/-1.12%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.85
|
17.70
|
310,700
|
|
|
3/27/2025
|
+0.75/+4.37%
|
17.20
|
18.20
|
17.20
|
17.90
|
17.87
|
17.90
|
1,599,600
|
|
|
3/26/2025
|
+0.05/+0.29%
|
17.25
|
17.30
|
17.05
|
17.15
|
17.20
|
17.15
|
234,500
|
|
|
3/25/2025
|
+0.05/+0.29%
|
17.05
|
17.35
|
16.95
|
17.10
|
17.18
|
17.10
|
247,500
|
|
|
3/24/2025
|
+0.05/+0.29%
|
17.05
|
17.10
|
16.70
|
17.05
|
16.87
|
17.05
|
323,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.95
|
17.00
|
17.02
|
17.00
|
204,900
|
|
|
3/20/2025
|
-0.20/-1.16%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
17.00
|
458,100
|
|
|
3/19/2025
|
-0.25/-1.43%
|
17.40
|
17.55
|
17.15
|
17.20
|
17.28
|
17.20
|
394,700
|
|
|
3/18/2025
|
-0.25/-1.41%
|
17.75
|
17.90
|
17.40
|
17.45
|
17.65
|
17.45
|
516,000
|
|
|
3/17/2025
|
+0.20/+1.14%
|
17.45
|
17.70
|
17.35
|
17.70
|
17.51
|
17.70
|
526,800
|
|
|
3/14/2025
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.55
|
17.50
|
461,200
|
|
|
3/13/2025
|
-0.50/-2.78%
|
18.10
|
18.30
|
17.50
|
17.50
|
17.92
|
17.50
|
729,100
|
|
|
3/12/2025
|
+0.75/+4.35%
|
17.10
|
18.10
|
17.10
|
18.00
|
17.78
|
18.00
|
1,806,200
|
|
|
3/11/2025
|
+0.30/+1.77%
|
16.80
|
17.30
|
16.65
|
17.25
|
17.00
|
17.25
|
438,100
|
|
|