|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+0.26/+6.88%
|
3.80
|
4.04
|
3.75
|
4.04
|
3.97
|
4.04
|
401,200
|
|
|
3/31/2025
|
+0.04/+1.07%
|
3.71
|
3.82
|
3.71
|
3.78
|
3.77
|
3.78
|
183,000
|
|
|
3/28/2025
|
0.00 / 0.00%
|
3.75
|
3.79
|
3.70
|
3.74
|
3.73
|
3.74
|
126,300
|
|
|
3/27/2025
|
-0.09/-2.35%
|
3.62
|
3.82
|
3.62
|
3.74
|
3.71
|
3.74
|
100,400
|
|
|
3/26/2025
|
-0.06/-1.54%
|
3.82
|
3.91
|
3.80
|
3.83
|
3.83
|
3.83
|
145,800
|
|
|
3/25/2025
|
-0.01/-0.26%
|
3.96
|
3.97
|
3.80
|
3.89
|
3.84
|
3.89
|
388,400
|
|
|
3/24/2025
|
-0.14/-3.47%
|
3.90
|
4.04
|
3.82
|
3.90
|
3.90
|
3.90
|
276,100
|
|
|
3/21/2025
|
-0.03/-0.74%
|
4.05
|
4.10
|
4.00
|
4.04
|
4.03
|
4.04
|
154,800
|
|
|
3/20/2025
|
-0.04/-0.97%
|
4.16
|
4.17
|
4.02
|
4.07
|
4.09
|
4.07
|
207,500
|
|
|
3/19/2025
|
-0.06/-1.44%
|
4.26
|
4.26
|
4.10
|
4.11
|
4.13
|
4.11
|
165,000
|
|
|
3/18/2025
|
-0.06/-1.42%
|
4.19
|
4.27
|
4.13
|
4.17
|
4.19
|
4.17
|
139,600
|
|
|
3/17/2025
|
+0.12/+2.92%
|
4.13
|
4.28
|
4.11
|
4.23
|
4.17
|
4.23
|
260,200
|
|
|
3/14/2025
|
-0.01/-0.24%
|
4.13
|
4.19
|
4.10
|
4.11
|
4.14
|
4.11
|
163,700
|
|
|
3/13/2025
|
-0.08/-1.90%
|
4.20
|
4.25
|
4.12
|
4.12
|
4.18
|
4.12
|
270,400
|
|
|
3/12/2025
|
-0.10/-2.33%
|
4.34
|
4.38
|
4.20
|
4.20
|
4.29
|
4.20
|
228,400
|
|
|
3/11/2025
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.24
|
4.30
|
441,400
|
|
|
3/10/2025
|
+0.20/+4.88%
|
4.12
|
4.33
|
4.07
|
4.30
|
4.21
|
4.30
|
411,700
|
|
|
3/7/2025
|
-0.05/-1.20%
|
4.17
|
4.19
|
4.01
|
4.10
|
4.09
|
4.10
|
323,900
|
|
|
3/6/2025
|
+0.05/+1.22%
|
4.05
|
4.21
|
4.05
|
4.15
|
4.12
|
4.15
|
270,400
|
|
|
3/5/2025
|
-0.20/-4.65%
|
4.26
|
4.40
|
4.10
|
4.10
|
4.20
|
4.10
|
513,500
|
|
|