|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.53/-6.98%
|
7.10
|
7.29
|
7.06
|
7.06
|
7.08
|
7.06
|
1,355,100
|
|
|
4/2/2025
|
+0.42/+5.86%
|
7.38
|
7.59
|
7.28
|
7.59
|
7.43
|
7.59
|
1,668,600
|
|
|
4/1/2025
|
+0.46/+6.86%
|
7.14
|
7.17
|
6.94
|
7.17
|
7.11
|
7.17
|
3,110,800
|
|
|
3/31/2025
|
+0.43/+6.85%
|
6.20
|
6.71
|
6.10
|
6.71
|
6.46
|
6.71
|
775,600
|
|
|
3/28/2025
|
-0.22/-3.38%
|
6.64
|
6.64
|
6.26
|
6.28
|
6.35
|
6.28
|
721,900
|
|
|
3/27/2025
|
+0.25/+4.00%
|
6.57
|
6.68
|
6.35
|
6.50
|
6.61
|
6.50
|
2,675,100
|
|
|
3/26/2025
|
+0.40/+6.84%
|
5.93
|
6.25
|
5.93
|
6.25
|
6.19
|
6.25
|
1,856,100
|
|
|
3/25/2025
|
-0.02/-0.34%
|
5.87
|
5.95
|
5.85
|
5.85
|
5.88
|
5.85
|
264,000
|
|
|
3/24/2025
|
-0.07/-1.18%
|
5.94
|
5.95
|
5.87
|
5.87
|
5.92
|
5.87
|
208,700
|
|
|
3/21/2025
|
-0.06/-1.00%
|
6.00
|
6.00
|
5.94
|
5.94
|
5.97
|
5.94
|
122,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
6.00
|
6.05
|
5.94
|
6.00
|
5.98
|
6.00
|
330,500
|
|
|
3/19/2025
|
+0.02/+0.33%
|
5.99
|
6.10
|
5.99
|
6.00
|
6.01
|
6.00
|
353,100
|
|
|
3/18/2025
|
-0.02/-0.33%
|
6.00
|
6.20
|
5.97
|
5.98
|
6.04
|
5.98
|
627,700
|
|
|
3/17/2025
|
0.00 / 0.00%
|
6.08
|
6.08
|
5.97
|
6.00
|
6.01
|
6.00
|
273,200
|
|
|
3/14/2025
|
+0.09/+1.52%
|
5.84
|
6.00
|
5.84
|
6.00
|
5.92
|
6.00
|
537,000
|
|
|
3/13/2025
|
-0.12/-1.99%
|
6.03
|
6.20
|
5.84
|
5.91
|
6.04
|
5.91
|
550,100
|
|
|
3/12/2025
|
+0.03/+0.50%
|
6.15
|
6.22
|
5.98
|
6.03
|
6.10
|
6.03
|
671,900
|
|
|
3/11/2025
|
+0.19/+3.27%
|
5.71
|
6.00
|
5.71
|
6.00
|
5.90
|
6.00
|
532,500
|
|
|
3/10/2025
|
-0.07/-1.19%
|
5.89
|
5.91
|
5.75
|
5.81
|
5.81
|
5.81
|
952,900
|
|
|
3/7/2025
|
-0.02/-0.34%
|
5.90
|
5.97
|
5.88
|
5.88
|
5.92
|
5.88
|
497,100
|
|
|