|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.33/+4.95%
|
6.71
|
7.04
|
6.71
|
7.00
|
6.95
|
7.00
|
2,574,000
|
|
|
4/17/2025
|
-0.14/-2.06%
|
6.74
|
6.81
|
6.40
|
6.67
|
6.59
|
6.67
|
2,890,100
|
|
|
4/16/2025
|
-0.10/-1.45%
|
6.91
|
6.99
|
6.81
|
6.81
|
6.90
|
6.81
|
1,314,600
|
|
|
4/15/2025
|
-0.11/-1.57%
|
7.01
|
7.07
|
6.91
|
6.91
|
6.97
|
6.91
|
2,427,900
|
|
|
4/14/2025
|
-0.03/-0.43%
|
7.04
|
7.09
|
6.95
|
7.02
|
7.01
|
7.02
|
1,948,600
|
|
|
4/11/2025
|
+0.20/+2.92%
|
7.25
|
7.25
|
6.88
|
7.05
|
7.01
|
7.05
|
5,121,400
|
|
|
4/10/2025
|
+0.44/+6.86%
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
555,000
|
|
|
4/9/2025
|
-0.48/-6.97%
|
6.41
|
6.70
|
6.41
|
6.41
|
6.44
|
6.41
|
6,805,400
|
|
|
4/8/2025
|
-0.51/-6.89%
|
6.97
|
7.00
|
6.89
|
6.89
|
6.91
|
6.89
|
4,041,200
|
|
|
4/4/2025
|
-0.55/-6.92%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.41
|
7.40
|
4,828,500
|
|
|
4/3/2025
|
-0.59/-6.91%
|
8.24
|
8.31
|
7.95
|
7.95
|
8.00
|
7.95
|
4,050,100
|
|
|
4/2/2025
|
+0.01/+0.12%
|
8.59
|
8.63
|
8.53
|
8.54
|
8.57
|
8.54
|
1,392,600
|
|
|
4/1/2025
|
+0.05/+0.59%
|
8.50
|
8.59
|
8.50
|
8.53
|
8.54
|
8.53
|
1,333,000
|
|
|
3/31/2025
|
+0.05/+0.59%
|
8.44
|
8.59
|
8.42
|
8.48
|
8.51
|
8.48
|
2,016,500
|
|
|
3/28/2025
|
+0.01/+0.12%
|
8.44
|
8.51
|
8.42
|
8.43
|
8.46
|
8.43
|
1,494,000
|
|
|
3/27/2025
|
-0.04/-0.47%
|
8.47
|
8.52
|
8.42
|
8.42
|
8.47
|
8.42
|
912,400
|
|
|
3/26/2025
|
-0.03/-0.35%
|
8.54
|
8.54
|
8.45
|
8.46
|
8.49
|
8.46
|
800,800
|
|
|
3/25/2025
|
+0.03/+0.35%
|
8.49
|
8.54
|
8.44
|
8.49
|
8.48
|
8.49
|
982,500
|
|
|
3/24/2025
|
+0.01/+0.12%
|
8.40
|
8.49
|
8.39
|
8.46
|
8.42
|
8.46
|
1,145,300
|
|
|
3/21/2025
|
-0.05/-0.59%
|
8.56
|
8.56
|
8.44
|
8.45
|
8.48
|
8.45
|
1,283,200
|
|
|