|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+0.11/+1.59%
|
6.96
|
7.06
|
6.95
|
7.04
|
7.01
|
7.04
|
109,700
|
|
|
4/28/2025
|
+0.08/+1.17%
|
6.85
|
6.95
|
6.80
|
6.93
|
6.90
|
6.93
|
93,900
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.87
|
6.92
|
6.75
|
6.85
|
6.84
|
6.85
|
86,300
|
|
|
4/24/2025
|
+0.05/+0.74%
|
6.95
|
6.95
|
6.77
|
6.85
|
6.83
|
6.85
|
100,600
|
|
|
4/23/2025
|
+0.33/+5.10%
|
6.92
|
6.92
|
6.56
|
6.80
|
6.77
|
6.80
|
193,000
|
|
|
4/22/2025
|
-0.15/-2.27%
|
6.55
|
6.60
|
6.20
|
6.47
|
6.38
|
6.47
|
130,800
|
|
|
4/21/2025
|
-0.21/-3.07%
|
6.83
|
6.83
|
6.60
|
6.62
|
6.74
|
6.62
|
132,400
|
|
|
4/18/2025
|
+0.31/+4.75%
|
6.59
|
6.95
|
6.59
|
6.83
|
6.80
|
6.83
|
222,900
|
|
|
4/17/2025
|
-0.23/-3.41%
|
6.28
|
6.69
|
6.28
|
6.52
|
6.29
|
6.52
|
1,085,400
|
|
|
4/16/2025
|
+0.07/+1.05%
|
6.84
|
6.84
|
6.68
|
6.75
|
6.71
|
6.75
|
26,600
|
|
|
4/15/2025
|
-0.22/-3.19%
|
6.82
|
6.82
|
6.68
|
6.68
|
6.72
|
6.68
|
44,800
|
|
|
4/14/2025
|
+0.15/+2.22%
|
7.04
|
7.04
|
6.75
|
6.90
|
6.80
|
6.90
|
61,600
|
|
|
4/11/2025
|
+0.39/+6.13%
|
6.78
|
6.78
|
6.56
|
6.75
|
6.72
|
6.75
|
113,000
|
|
|
4/10/2025
|
+0.41/+6.89%
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
33,600
|
|
|
4/9/2025
|
-0.42/-6.59%
|
5.93
|
6.30
|
5.93
|
5.95
|
5.95
|
5.95
|
273,600
|
|
|
4/8/2025
|
-0.47/-6.87%
|
6.37
|
6.37
|
6.37
|
6.37
|
6.37
|
6.37
|
126,600
|
|
|
4/4/2025
|
-0.51/-6.94%
|
6.84
|
7.10
|
6.84
|
6.84
|
6.85
|
6.84
|
243,700
|
|
|
4/3/2025
|
-0.55/-6.96%
|
7.35
|
7.60
|
7.35
|
7.35
|
7.35
|
7.35
|
234,900
|
|
|
4/2/2025
|
+0.11/+1.41%
|
7.80
|
8.00
|
7.75
|
7.90
|
7.88
|
7.90
|
40,600
|
|
|
4/1/2025
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.70
|
7.79
|
7.76
|
7.79
|
30,300
|
|
|