Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2025
|
+0.04/+0.95%
|
4.25
|
4.28
|
4.22
|
4.26
|
4.25
|
4.26
|
470,800
|
|
4/25/2025
|
-0.05/-1.17%
|
4.27
|
4.35
|
4.22
|
4.22
|
4.28
|
4.22
|
684,800
|
|
4/24/2025
|
+0.04/+0.95%
|
4.23
|
4.39
|
4.18
|
4.27
|
4.26
|
4.27
|
702,700
|
|
4/23/2025
|
+0.06/+1.44%
|
4.20
|
4.29
|
4.17
|
4.23
|
4.21
|
4.23
|
751,500
|
|
4/22/2025
|
-0.16/-3.70%
|
4.32
|
4.32
|
4.03
|
4.17
|
4.12
|
4.17
|
3,430,600
|
|
4/21/2025
|
-0.07/-1.59%
|
4.46
|
4.46
|
4.30
|
4.33
|
4.35
|
4.33
|
725,500
|
|
4/18/2025
|
-0.01/-0.23%
|
4.49
|
4.51
|
4.34
|
4.40
|
4.44
|
4.40
|
1,524,300
|
|
4/17/2025
|
-0.03/-0.68%
|
4.44
|
4.50
|
4.32
|
4.41
|
4.39
|
4.41
|
1,184,400
|
|
4/16/2025
|
+0.03/+0.68%
|
4.45
|
4.61
|
4.42
|
4.44
|
4.53
|
4.44
|
3,642,600
|
|
4/15/2025
|
+0.28/+6.78%
|
4.15
|
4.41
|
4.13
|
4.41
|
4.38
|
4.41
|
3,484,400
|
|
4/14/2025
|
-0.12/-2.82%
|
4.29
|
4.29
|
4.10
|
4.13
|
4.17
|
4.13
|
2,913,600
|
|
4/11/2025
|
+0.14/+3.41%
|
4.39
|
4.39
|
4.10
|
4.25
|
4.20
|
4.25
|
3,255,400
|
|
4/10/2025
|
+0.26/+6.75%
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
251,000
|
|
4/9/2025
|
-0.27/-6.55%
|
3.84
|
4.12
|
3.84
|
3.85
|
3.93
|
3.85
|
3,139,900
|
|
4/8/2025
|
-0.31/-7.00%
|
4.19
|
4.22
|
4.12
|
4.12
|
4.14
|
4.12
|
5,376,500
|
|
4/4/2025
|
-0.33/-6.93%
|
4.43
|
4.51
|
4.43
|
4.43
|
4.43
|
4.43
|
7,065,400
|
|
4/3/2025
|
-0.35/-6.85%
|
4.79
|
5.00
|
4.76
|
4.76
|
4.77
|
4.76
|
2,969,500
|
|
4/2/2025
|
+0.22/+4.50%
|
4.89
|
5.20
|
4.82
|
5.11
|
5.07
|
5.11
|
3,867,500
|
|
4/1/2025
|
-0.08/-1.61%
|
4.98
|
4.99
|
4.79
|
4.89
|
4.89
|
4.89
|
2,751,600
|
|
3/31/2025
|
+0.32/+6.88%
|
4.94
|
4.97
|
4.80
|
4.97
|
4.94
|
4.97
|
8,432,600
|
|
|