|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-1.10/-6.94%
|
14.75
|
15.70
|
14.75
|
14.75
|
14.78
|
14.75
|
1,653,600
|
|
|
4/2/2025
|
+0.15/+0.96%
|
15.80
|
15.85
|
15.70
|
15.85
|
15.78
|
15.85
|
236,800
|
|
|
4/1/2025
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.65
|
15.70
|
15.73
|
15.70
|
369,500
|
|
|
3/31/2025
|
-0.30/-1.88%
|
15.85
|
15.85
|
15.60
|
15.70
|
15.72
|
15.70
|
581,700
|
|
|
3/28/2025
|
+0.05/+0.31%
|
16.05
|
16.15
|
15.80
|
16.00
|
15.94
|
16.00
|
501,100
|
|
|
3/27/2025
|
-0.15/-0.93%
|
16.10
|
16.10
|
15.80
|
15.95
|
15.92
|
15.95
|
337,300
|
|
|
3/26/2025
|
+0.15/+0.94%
|
16.10
|
16.20
|
15.95
|
16.10
|
16.07
|
16.10
|
390,800
|
|
|
3/25/2025
|
+0.15/+0.95%
|
15.95
|
16.05
|
15.85
|
15.95
|
15.96
|
15.95
|
322,000
|
|
|
3/24/2025
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.84
|
15.80
|
326,800
|
|
|
3/21/2025
|
-0.25/-1.55%
|
16.20
|
16.20
|
15.85
|
15.90
|
15.98
|
15.90
|
635,700
|
|
|
3/20/2025
|
+0.10/+0.62%
|
16.20
|
16.25
|
15.95
|
16.15
|
16.06
|
16.15
|
514,000
|
|
|
3/19/2025
|
0.00 / 0.00%
|
16.05
|
16.15
|
15.90
|
16.05
|
16.01
|
16.05
|
830,800
|
|
|
3/18/2025
|
-0.30/-1.83%
|
16.45
|
16.45
|
16.00
|
16.05
|
16.15
|
16.05
|
1,429,700
|
|
|
3/17/2025
|
-0.40/-2.39%
|
16.90
|
16.90
|
16.25
|
16.35
|
16.39
|
16.35
|
1,393,500
|
|
|
3/14/2025
|
+0.10/+0.60%
|
16.65
|
17.00
|
16.65
|
16.75
|
16.78
|
16.75
|
1,218,600
|
|
|
3/13/2025
|
-1.00/-5.67%
|
17.75
|
17.75
|
16.45
|
16.65
|
16.98
|
16.65
|
3,096,000
|
|
|
3/12/2025
|
-0.35/-1.94%
|
18.15
|
18.15
|
17.65
|
17.65
|
17.83
|
17.65
|
887,600
|
|
|
3/11/2025
|
+0.10/+0.56%
|
17.95
|
18.00
|
17.70
|
18.00
|
17.86
|
18.00
|
890,000
|
|
|
3/10/2025
|
-0.10/-0.56%
|
18.20
|
18.50
|
17.80
|
17.90
|
18.17
|
17.90
|
1,513,100
|
|
|
3/7/2025
|
+0.45/+2.56%
|
17.60
|
18.15
|
17.60
|
18.00
|
17.99
|
18.00
|
2,826,600
|
|
|