|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
+0.45/+3.10%
|
14.25
|
14.95
|
14.20
|
14.95
|
14.40
|
14.95
|
511,900
|
|
|
4/3/2025
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.15
|
14.50
|
14.52
|
14.50
|
662,600
|
|
|
4/2/2025
|
-0.45/-3.01%
|
14.70
|
14.75
|
14.40
|
14.50
|
14.70
|
14.50
|
236,500
|
|
|
4/1/2025
|
-0.75/-4.78%
|
14.90
|
15.55
|
14.90
|
14.95
|
14.90
|
14.95
|
439,100
|
|
|
3/31/2025
|
-0.10/-0.63%
|
15.80
|
15.80
|
15.10
|
15.70
|
15.12
|
15.70
|
6,662,363
|
|
|
3/28/2025
|
+0.65/+4.29%
|
15.15
|
15.80
|
15.15
|
15.80
|
15.30
|
15.80
|
228,200
|
|
|
3/27/2025
|
+0.50/+3.41%
|
14.70
|
15.30
|
14.70
|
15.15
|
14.72
|
15.15
|
7,063,800
|
|
|
3/26/2025
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.60
|
14.65
|
14.60
|
14.65
|
1,403,700
|
|
|
3/25/2025
|
-0.05/-0.34%
|
14.55
|
14.65
|
14.55
|
14.65
|
14.62
|
14.65
|
7,510,600
|
|
|
3/24/2025
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.55
|
14.70
|
14.60
|
14.70
|
912,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.55
|
14.70
|
14.55
|
14.70
|
504,200
|
|
|
3/20/2025
|
+0.10/+0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.50
|
14.70
|
406,900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
14.60
|
738,300
|
|
|
3/18/2025
|
-0.10/-0.68%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.65
|
14.60
|
241,700
|
|
|
3/17/2025
|
-0.10/-0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
14.70
|
603,500
|
|
|
3/14/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.84
|
14.80
|
136,100
|
|
|
3/13/2025
|
-0.10/-0.67%
|
14.80
|
14.85
|
14.80
|
14.80
|
14.85
|
14.80
|
144,100
|
|
|
3/12/2025
|
+0.05/+0.34%
|
14.85
|
14.90
|
14.75
|
14.90
|
14.85
|
14.90
|
166,200
|
|
|
3/11/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.80
|
14.85
|
14.85
|
14.85
|
565,800
|
|
|
3/10/2025
|
-0.20/-1.33%
|
15.05
|
15.10
|
14.85
|
14.85
|
15.07
|
14.85
|
1,582,800
|
|
|