|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
+0.01/+0.25%
|
3.95
|
4.00
|
3.94
|
3.96
|
3.96
|
3.96
|
159,900
|
|
|
5/5/2025
|
-0.01/-0.25%
|
3.96
|
4.01
|
3.94
|
3.95
|
3.96
|
3.95
|
78,800
|
|
|
4/29/2025
|
-0.02/-0.50%
|
3.98
|
3.99
|
3.92
|
3.96
|
3.95
|
3.96
|
178,700
|
|
|
4/28/2025
|
-0.01/-0.25%
|
3.95
|
4.03
|
3.95
|
3.98
|
3.97
|
3.98
|
69,000
|
|
|
4/25/2025
|
0.00 / 0.00%
|
4.01
|
4.02
|
3.96
|
3.99
|
3.98
|
3.99
|
77,100
|
|
|
4/24/2025
|
+0.11/+2.84%
|
4.00
|
4.14
|
3.90
|
3.99
|
3.99
|
3.99
|
140,400
|
|
|
4/23/2025
|
+0.10/+2.65%
|
3.81
|
4.03
|
3.80
|
3.88
|
3.86
|
3.88
|
224,600
|
|
|
4/22/2025
|
-0.18/-4.55%
|
3.96
|
3.96
|
3.69
|
3.78
|
3.82
|
3.78
|
369,800
|
|
|
4/21/2025
|
-0.03/-0.75%
|
3.99
|
4.04
|
3.96
|
3.96
|
4.00
|
3.96
|
108,100
|
|
|
4/18/2025
|
+0.06/+1.53%
|
4.00
|
4.05
|
3.93
|
3.99
|
3.96
|
3.99
|
585,000
|
|
|
4/17/2025
|
-0.02/-0.51%
|
4.00
|
4.05
|
3.76
|
3.93
|
3.95
|
3.93
|
158,000
|
|
|
4/16/2025
|
-0.21/-5.05%
|
4.17
|
4.20
|
3.95
|
3.95
|
4.10
|
3.95
|
296,400
|
|
|
4/15/2025
|
-0.01/-0.24%
|
4.17
|
4.26
|
4.14
|
4.16
|
4.18
|
4.16
|
209,700
|
|
|
4/14/2025
|
-0.09/-2.11%
|
4.30
|
4.37
|
4.15
|
4.17
|
4.24
|
4.17
|
302,600
|
|
|
4/11/2025
|
+0.11/+2.65%
|
4.35
|
4.35
|
4.20
|
4.26
|
4.28
|
4.26
|
155,900
|
|
|
4/10/2025
|
+0.27/+6.96%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
832,100
|
|
|
4/9/2025
|
-0.29/-6.95%
|
3.88
|
4.13
|
3.88
|
3.88
|
3.90
|
3.88
|
875,900
|
|
|
4/8/2025
|
-0.31/-6.92%
|
4.48
|
4.48
|
4.17
|
4.17
|
4.18
|
4.17
|
113,500
|
|
|
4/4/2025
|
-0.20/-4.27%
|
4.37
|
4.60
|
4.36
|
4.48
|
4.41
|
4.48
|
240,000
|
|
|
4/3/2025
|
-0.35/-6.96%
|
4.89
|
4.89
|
4.68
|
4.68
|
4.71
|
4.68
|
343,400
|
|
|