|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.18/-2.87%
|
6.28
|
6.28
|
5.85
|
6.10
|
6.06
|
6.10
|
558,700
|
|
|
4/21/2025
|
-0.09/-1.41%
|
6.30
|
6.39
|
6.21
|
6.28
|
6.28
|
6.28
|
4,867,300
|
|
|
4/18/2025
|
+0.15/+2.41%
|
6.38
|
6.40
|
6.25
|
6.37
|
6.32
|
6.37
|
170,900
|
|
|
4/17/2025
|
+0.02/+0.32%
|
6.05
|
6.25
|
6.03
|
6.22
|
6.18
|
6.22
|
114,800
|
|
|
4/16/2025
|
-0.18/-2.82%
|
6.45
|
6.45
|
6.20
|
6.20
|
6.35
|
6.20
|
253,700
|
|
|
4/15/2025
|
-0.08/-1.24%
|
6.46
|
6.53
|
6.10
|
6.38
|
6.37
|
6.38
|
491,200
|
|
|
4/14/2025
|
-0.04/-0.62%
|
6.50
|
6.52
|
6.44
|
6.46
|
6.48
|
6.46
|
2,397,400
|
|
|
4/11/2025
|
+0.08/+1.25%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.52
|
6.50
|
666,700
|
|
|
4/10/2025
|
+0.42/+7.00%
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
140,300
|
|
|
4/9/2025
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.59
|
6.00
|
5.80
|
6.00
|
2,308,100
|
|
|
4/8/2025
|
-0.45/-6.98%
|
6.01
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
7,178,600
|
|
|
4/4/2025
|
-0.48/-6.93%
|
6.46
|
6.60
|
6.45
|
6.45
|
6.46
|
6.45
|
2,075,800
|
|
|
4/3/2025
|
-0.52/-6.98%
|
7.20
|
7.21
|
6.93
|
6.93
|
6.99
|
6.93
|
1,191,800
|
|
|
4/2/2025
|
+0.20/+2.76%
|
7.25
|
7.66
|
7.25
|
7.45
|
7.50
|
7.45
|
1,114,300
|
|
|
4/1/2025
|
+0.02/+0.28%
|
7.29
|
7.37
|
7.22
|
7.25
|
7.26
|
7.25
|
247,600
|
|
|
3/31/2025
|
-0.16/-2.17%
|
7.39
|
7.46
|
7.23
|
7.23
|
7.31
|
7.23
|
5,364,700
|
|
|
3/28/2025
|
+0.26/+3.65%
|
7.25
|
7.59
|
7.16
|
7.39
|
7.42
|
7.39
|
753,900
|
|
|
3/27/2025
|
+0.02/+0.28%
|
7.10
|
7.31
|
7.10
|
7.13
|
7.21
|
7.13
|
320,000
|
|
|
3/26/2025
|
-0.02/-0.28%
|
7.16
|
7.20
|
7.09
|
7.11
|
7.14
|
7.11
|
183,300
|
|
|
3/25/2025
|
+0.06/+0.85%
|
7.10
|
7.17
|
7.09
|
7.13
|
7.14
|
7.13
|
282,800
|
|
|