|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.69
|
6.70
|
6.71
|
6.70
|
196,500
|
|
|
4/28/2025
|
-0.06/-0.89%
|
6.80
|
6.80
|
6.68
|
6.70
|
6.72
|
6.70
|
349,200
|
|
|
4/25/2025
|
+0.16/+2.42%
|
6.61
|
6.78
|
6.60
|
6.76
|
6.70
|
6.76
|
875,200
|
|
|
4/24/2025
|
+0.30/+4.76%
|
6.33
|
6.63
|
6.33
|
6.60
|
6.54
|
6.60
|
1,179,700
|
|
|
4/23/2025
|
+0.15/+2.44%
|
6.37
|
6.37
|
6.18
|
6.30
|
6.25
|
6.30
|
557,800
|
|
|
4/22/2025
|
-0.25/-3.91%
|
6.40
|
6.40
|
5.96
|
6.15
|
6.08
|
6.15
|
1,206,100
|
|
|
4/21/2025
|
-0.09/-1.39%
|
6.50
|
6.57
|
6.31
|
6.40
|
6.45
|
6.40
|
485,500
|
|
|
4/18/2025
|
+0.15/+2.37%
|
6.44
|
6.54
|
6.41
|
6.49
|
6.48
|
6.49
|
633,000
|
|
|
4/17/2025
|
-0.06/-0.94%
|
6.38
|
6.40
|
6.02
|
6.34
|
6.30
|
6.34
|
529,800
|
|
|
4/16/2025
|
-0.15/-2.29%
|
6.51
|
6.59
|
6.38
|
6.40
|
6.48
|
6.40
|
583,500
|
|
|
4/15/2025
|
-0.16/-2.38%
|
6.61
|
6.73
|
6.55
|
6.55
|
6.63
|
6.55
|
610,200
|
|
|
4/14/2025
|
-0.02/-0.30%
|
6.69
|
6.75
|
6.62
|
6.71
|
6.71
|
6.71
|
797,100
|
|
|
4/11/2025
|
+0.43/+6.83%
|
6.70
|
6.73
|
6.30
|
6.73
|
6.51
|
6.73
|
2,045,900
|
|
|
4/10/2025
|
+0.41/+6.96%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
440,500
|
|
|
4/9/2025
|
-0.44/-6.95%
|
5.89
|
6.18
|
5.89
|
5.89
|
5.91
|
5.89
|
2,581,400
|
|
|
4/8/2025
|
-0.47/-6.91%
|
6.40
|
6.42
|
6.33
|
6.33
|
6.33
|
6.33
|
2,411,200
|
|
|
4/4/2025
|
-0.51/-6.98%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
2,793,200
|
|
|
4/3/2025
|
-0.55/-7.00%
|
7.66
|
7.66
|
7.31
|
7.31
|
7.37
|
7.31
|
1,307,700
|
|
|
4/2/2025
|
-0.01/-0.13%
|
7.92
|
7.93
|
7.85
|
7.86
|
7.89
|
7.86
|
474,300
|
|
|
4/1/2025
|
+0.06/+0.77%
|
7.82
|
7.90
|
7.82
|
7.87
|
7.86
|
7.87
|
385,200
|
|
|