|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.01/-0.31%
|
3.37
|
3.37
|
3.19
|
3.22
|
3.24
|
3.22
|
52,300
|
|
|
4/28/2025
|
-0.10/-3.00%
|
3.44
|
3.44
|
3.20
|
3.23
|
3.23
|
3.23
|
59,800
|
|
|
4/25/2025
|
0.00 / 0.00%
|
3.34
|
3.41
|
3.32
|
3.33
|
3.33
|
3.33
|
97,400
|
|
|
4/24/2025
|
-0.05/-1.48%
|
3.42
|
3.45
|
3.33
|
3.33
|
3.39
|
3.33
|
30,000
|
|
|
4/23/2025
|
+0.14/+4.32%
|
3.24
|
3.43
|
3.24
|
3.38
|
3.39
|
3.38
|
26,500
|
|
|
4/22/2025
|
-0.16/-4.71%
|
3.31
|
3.42
|
3.18
|
3.24
|
3.24
|
3.24
|
123,300
|
|
|
4/21/2025
|
-0.01/-0.29%
|
3.41
|
3.48
|
3.31
|
3.40
|
3.37
|
3.40
|
12,600
|
|
|
4/18/2025
|
0.00 / 0.00%
|
3.33
|
3.45
|
3.33
|
3.41
|
3.40
|
3.41
|
23,100
|
|
|
4/17/2025
|
-0.04/-1.16%
|
3.40
|
3.43
|
3.21
|
3.41
|
3.27
|
3.41
|
88,300
|
|
|
4/16/2025
|
-0.08/-2.27%
|
3.45
|
3.55
|
3.31
|
3.45
|
3.41
|
3.45
|
73,600
|
|
|
4/15/2025
|
-0.02/-0.56%
|
3.51
|
3.60
|
3.43
|
3.53
|
3.46
|
3.53
|
114,600
|
|
|
4/14/2025
|
+0.01/+0.28%
|
3.54
|
3.64
|
3.54
|
3.55
|
3.54
|
3.55
|
19,900
|
|
|
4/11/2025
|
+0.22/+6.63%
|
3.53
|
3.54
|
3.32
|
3.54
|
3.43
|
3.54
|
114,900
|
|
|
4/10/2025
|
+0.21/+6.75%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
118,600
|
|
|
4/9/2025
|
-0.23/-6.89%
|
3.11
|
3.13
|
3.11
|
3.11
|
3.11
|
3.11
|
153,100
|
|
|
4/8/2025
|
-0.25/-6.96%
|
3.34
|
3.35
|
3.34
|
3.34
|
3.34
|
3.34
|
158,600
|
|
|
4/4/2025
|
-0.27/-6.99%
|
3.59
|
3.65
|
3.59
|
3.59
|
3.59
|
3.59
|
186,800
|
|
|
4/3/2025
|
-0.29/-6.99%
|
4.00
|
4.00
|
3.86
|
3.86
|
3.88
|
3.86
|
206,300
|
|
|
4/2/2025
|
-0.01/-0.24%
|
4.05
|
4.16
|
4.05
|
4.15
|
4.14
|
4.15
|
21,600
|
|
|
4/1/2025
|
+0.01/+0.24%
|
4.19
|
4.19
|
4.03
|
4.16
|
4.16
|
4.16
|
28,400
|
|
|