|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
+0.15/+1.00%
|
15.20
|
15.35
|
15.00
|
15.20
|
15.14
|
15.20
|
1,138,900
|
|
|
3/6/2025
|
+0.10/+0.67%
|
15.00
|
15.15
|
14.90
|
15.05
|
15.01
|
15.05
|
772,700
|
|
|
3/5/2025
|
-0.45/-2.92%
|
15.30
|
15.40
|
14.90
|
14.95
|
15.06
|
14.95
|
931,000
|
|
|
3/4/2025
|
-0.35/-2.22%
|
15.60
|
15.80
|
15.00
|
15.40
|
15.35
|
15.40
|
905,700
|
|
|
3/3/2025
|
-0.25/-1.56%
|
16.00
|
16.00
|
15.45
|
15.75
|
15.70
|
15.75
|
894,400
|
|
|
2/28/2025
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.82
|
16.00
|
825,600
|
|
|
2/27/2025
|
-0.25/-1.54%
|
16.10
|
16.20
|
15.70
|
16.00
|
15.91
|
16.00
|
822,100
|
|
|
2/26/2025
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.05
|
16.25
|
16.15
|
16.25
|
837,100
|
|
|
2/25/2025
|
-0.10/-0.61%
|
16.30
|
16.45
|
16.05
|
16.25
|
16.22
|
16.25
|
770,000
|
|
|
2/24/2025
|
+0.45/+2.83%
|
15.95
|
16.55
|
15.70
|
16.35
|
16.12
|
16.35
|
3,345,400
|
|
|
2/21/2025
|
+0.60/+3.92%
|
15.35
|
15.90
|
15.30
|
15.90
|
15.62
|
15.90
|
2,517,400
|
|
|
2/20/2025
|
+0.25/+1.66%
|
15.10
|
15.30
|
14.85
|
15.30
|
15.14
|
15.30
|
1,872,800
|
|
|
2/19/2025
|
+0.30/+2.03%
|
14.75
|
15.20
|
14.70
|
15.05
|
14.88
|
15.05
|
1,935,100
|
|
|
2/18/2025
|
+0.05/+0.34%
|
14.90
|
15.40
|
14.70
|
14.75
|
14.88
|
14.75
|
2,096,900
|
|
|
2/17/2025
|
+0.60/+4.26%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.53
|
14.70
|
1,643,100
|
|
|
2/14/2025
|
-0.20/-1.40%
|
14.30
|
14.35
|
14.00
|
14.10
|
14.19
|
14.10
|
928,200
|
|
|
2/13/2025
|
-0.20/-1.38%
|
14.50
|
14.50
|
14.15
|
14.30
|
14.25
|
14.30
|
638,800
|
|
|
2/12/2025
|
-0.05/-0.34%
|
14.85
|
14.85
|
14.30
|
14.50
|
14.44
|
14.50
|
333,700
|
|
|
2/11/2025
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.40
|
14.55
|
14.55
|
14.55
|
445,200
|
|
|
2/10/2025
|
-0.25/-1.69%
|
14.80
|
14.90
|
14.55
|
14.55
|
14.74
|
14.55
|
630,300
|
|
|