|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+0.14/+2.55%
|
5.50
|
5.64
|
5.50
|
5.64
|
5.57
|
5.64
|
205,600
|
|
|
3/31/2025
|
-0.19/-3.34%
|
5.51
|
5.69
|
5.50
|
5.50
|
5.55
|
5.50
|
679,200
|
|
|
3/28/2025
|
-0.16/-2.74%
|
5.99
|
5.99
|
5.59
|
5.69
|
5.72
|
5.69
|
718,700
|
|
|
3/27/2025
|
-0.14/-2.34%
|
6.10
|
6.23
|
5.85
|
5.85
|
6.06
|
5.85
|
979,500
|
|
|
3/26/2025
|
+0.39/+6.96%
|
5.65
|
5.99
|
5.58
|
5.99
|
5.86
|
5.99
|
1,124,600
|
|
|
3/25/2025
|
+0.02/+0.36%
|
5.66
|
5.66
|
5.58
|
5.60
|
5.61
|
5.60
|
344,300
|
|
|
3/24/2025
|
+0.03/+0.54%
|
5.60
|
5.65
|
5.53
|
5.58
|
5.56
|
5.58
|
538,700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
5.55
|
5.66
|
5.54
|
5.55
|
5.57
|
5.55
|
397,200
|
|
|
3/20/2025
|
-0.10/-1.77%
|
5.65
|
5.72
|
5.55
|
5.55
|
5.58
|
5.55
|
596,300
|
|
|
3/19/2025
|
-0.15/-2.59%
|
5.80
|
5.85
|
5.65
|
5.65
|
5.76
|
5.65
|
711,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
5.83
|
5.96
|
5.80
|
5.80
|
5.85
|
5.80
|
600,400
|
|
|
3/17/2025
|
-0.09/-1.53%
|
5.90
|
5.97
|
5.77
|
5.80
|
5.87
|
5.80
|
467,200
|
|
|
3/14/2025
|
-0.02/-0.34%
|
5.92
|
5.92
|
5.63
|
5.89
|
5.76
|
5.89
|
1,322,800
|
|
|
3/13/2025
|
-0.04/-0.67%
|
5.96
|
6.25
|
5.75
|
5.91
|
6.03
|
5.91
|
703,600
|
|
|
3/12/2025
|
-0.05/-0.83%
|
6.03
|
6.10
|
5.95
|
5.95
|
6.00
|
5.95
|
702,100
|
|
|
3/11/2025
|
-0.10/-1.64%
|
5.82
|
6.10
|
5.82
|
6.00
|
6.00
|
6.00
|
1,135,000
|
|
|
3/10/2025
|
-0.09/-1.45%
|
6.29
|
6.29
|
5.85
|
6.10
|
6.09
|
6.10
|
1,204,500
|
|
|
3/7/2025
|
+0.04/+0.65%
|
6.16
|
6.26
|
6.00
|
6.19
|
6.09
|
6.19
|
1,271,500
|
|
|
3/6/2025
|
+0.10/+1.65%
|
6.10
|
6.33
|
6.02
|
6.15
|
6.15
|
6.15
|
1,310,000
|
|
|
3/5/2025
|
-0.15/-2.42%
|
6.20
|
6.28
|
6.01
|
6.05
|
6.08
|
6.05
|
720,500
|
|
|