|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.65/-4.44%
|
13.65
|
14.50
|
13.65
|
14.00
|
13.74
|
14.00
|
769,000
|
|
|
4/3/2025
|
-1.10/-6.98%
|
15.10
|
15.40
|
14.65
|
14.65
|
14.72
|
14.65
|
551,700
|
|
|
4/2/2025
|
+0.05/+0.32%
|
15.85
|
15.85
|
15.60
|
15.75
|
15.73
|
15.75
|
62,600
|
|
|
4/1/2025
|
+0.10/+0.64%
|
15.75
|
15.75
|
15.60
|
15.70
|
15.67
|
15.70
|
45,200
|
|
|
3/31/2025
|
-0.15/-0.95%
|
15.65
|
15.80
|
15.60
|
15.60
|
15.68
|
15.60
|
84,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.75
|
15.73
|
15.75
|
139,500
|
|
|
3/27/2025
|
-0.20/-1.25%
|
15.95
|
15.95
|
15.75
|
15.75
|
15.82
|
15.75
|
135,800
|
|
|
3/26/2025
|
0.00 / 0.00%
|
15.95
|
16.15
|
15.85
|
15.95
|
16.00
|
15.95
|
135,800
|
|
|
3/25/2025
|
+0.20/+1.27%
|
15.75
|
16.05
|
15.70
|
15.95
|
15.80
|
15.95
|
170,800
|
|
|
3/24/2025
|
-0.15/-0.94%
|
15.90
|
16.10
|
15.60
|
15.75
|
15.79
|
15.75
|
215,000
|
|
|
3/21/2025
|
+0.30/+1.92%
|
15.90
|
15.90
|
15.65
|
15.90
|
15.79
|
15.90
|
76,500
|
|
|
3/20/2025
|
-0.25/-1.58%
|
15.90
|
15.95
|
15.60
|
15.60
|
15.70
|
15.60
|
212,900
|
|
|
3/19/2025
|
-0.25/-1.55%
|
16.10
|
16.20
|
15.80
|
15.85
|
15.94
|
15.85
|
399,100
|
|
|
3/18/2025
|
-0.05/-0.31%
|
16.15
|
16.30
|
16.10
|
16.10
|
16.14
|
16.10
|
334,500
|
|
|
3/17/2025
|
-0.15/-0.92%
|
16.35
|
16.40
|
16.15
|
16.15
|
16.24
|
16.15
|
257,700
|
|
|
3/14/2025
|
-0.05/-0.31%
|
16.35
|
16.50
|
16.30
|
16.30
|
16.36
|
16.30
|
113,000
|
|
|
3/13/2025
|
-0.20/-1.21%
|
16.55
|
16.55
|
16.35
|
16.35
|
16.43
|
16.35
|
222,600
|
|
|
3/12/2025
|
+0.15/+0.91%
|
16.50
|
16.60
|
16.40
|
16.55
|
16.46
|
16.55
|
1,261,300
|
|
|
3/11/2025
|
-0.20/-1.20%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.45
|
16.40
|
217,800
|
|
|
3/10/2025
|
-0.10/-0.60%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.52
|
16.60
|
342,800
|
|
|