|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.05/-2.73%
|
1.85
|
1.85
|
1.71
|
1.78
|
1.76
|
1.78
|
2,255,100
|
|
|
4/21/2025
|
-0.01/-0.54%
|
1.85
|
1.88
|
1.83
|
1.83
|
1.84
|
1.83
|
845,500
|
|
|
4/18/2025
|
+0.01/+0.55%
|
1.86
|
1.89
|
1.84
|
1.84
|
1.87
|
1.84
|
1,426,100
|
|
|
4/17/2025
|
0.00 / 0.00%
|
1.79
|
1.85
|
1.79
|
1.83
|
1.82
|
1.83
|
692,100
|
|
|
4/16/2025
|
+0.08/+4.57%
|
1.75
|
1.87
|
1.74
|
1.83
|
1.84
|
1.83
|
2,550,800
|
|
|
4/15/2025
|
0.00 / 0.00%
|
1.75
|
1.78
|
1.73
|
1.75
|
1.75
|
1.75
|
1,095,000
|
|
|
4/14/2025
|
-0.01/-0.57%
|
1.76
|
1.78
|
1.73
|
1.75
|
1.75
|
1.75
|
1,620,200
|
|
|
4/11/2025
|
+0.05/+2.92%
|
1.76
|
1.78
|
1.70
|
1.76
|
1.73
|
1.76
|
2,735,400
|
|
|
4/10/2025
|
+0.11/+6.88%
|
1.71
|
1.71
|
1.71
|
1.71
|
1.71
|
1.71
|
928,400
|
|
|
4/9/2025
|
-0.11/-6.43%
|
1.60
|
1.67
|
1.60
|
1.60
|
1.60
|
1.60
|
3,629,200
|
|
|
4/8/2025
|
-0.12/-6.56%
|
1.73
|
1.80
|
1.71
|
1.71
|
1.72
|
1.71
|
1,604,200
|
|
|
4/4/2025
|
-0.13/-6.63%
|
1.83
|
1.90
|
1.83
|
1.83
|
1.84
|
1.83
|
3,935,800
|
|
|
4/3/2025
|
-0.14/-6.67%
|
1.97
|
2.03
|
1.96
|
1.96
|
1.97
|
1.96
|
2,866,000
|
|
|
4/2/2025
|
+0.04/+1.94%
|
2.05
|
2.10
|
2.05
|
2.10
|
2.07
|
2.10
|
2,631,700
|
|
|
4/1/2025
|
+0.04/+1.98%
|
2.03
|
2.06
|
2.03
|
2.06
|
2.05
|
2.06
|
1,098,700
|
|
|
3/31/2025
|
-0.02/-0.98%
|
2.05
|
2.07
|
2.01
|
2.02
|
2.03
|
2.02
|
2,487,100
|
|
|
3/28/2025
|
-0.01/-0.49%
|
2.05
|
2.08
|
2.03
|
2.04
|
2.05
|
2.04
|
1,431,600
|
|
|
3/27/2025
|
+0.01/+0.49%
|
2.03
|
2.05
|
2.01
|
2.05
|
2.03
|
2.05
|
1,094,700
|
|
|
3/26/2025
|
-0.01/-0.49%
|
2.05
|
2.08
|
2.03
|
2.04
|
2.05
|
2.04
|
1,060,900
|
|
|
3/25/2025
|
+0.01/+0.49%
|
2.05
|
2.06
|
2.03
|
2.05
|
2.05
|
2.05
|
868,000
|
|
|