Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2025
|
+0.01/+0.18%
|
5.55
|
5.55
|
5.40
|
5.48
|
5.46
|
5.48
|
58,600
|
|
4/24/2025
|
0.00 / 0.00%
|
5.47
|
5.57
|
5.42
|
5.47
|
5.46
|
5.47
|
63,000
|
|
4/23/2025
|
+0.12/+2.24%
|
5.46
|
5.55
|
5.40
|
5.47
|
5.48
|
5.47
|
58,300
|
|
4/22/2025
|
-0.40/-6.96%
|
5.43
|
5.94
|
5.35
|
5.35
|
5.39
|
5.35
|
418,400
|
|
4/21/2025
|
-0.10/-1.71%
|
5.86
|
5.87
|
5.75
|
5.75
|
5.80
|
5.75
|
105,400
|
|
4/18/2025
|
0.00 / 0.00%
|
5.95
|
5.98
|
5.80
|
5.85
|
5.83
|
5.85
|
98,100
|
|
4/17/2025
|
-0.15/-2.50%
|
5.91
|
5.99
|
5.81
|
5.85
|
5.88
|
5.85
|
56,800
|
|
4/16/2025
|
+0.10/+1.69%
|
5.95
|
6.08
|
5.90
|
6.00
|
5.97
|
6.00
|
104,000
|
|
4/15/2025
|
-0.14/-2.32%
|
6.04
|
6.04
|
5.90
|
5.90
|
5.96
|
5.90
|
35,100
|
|
4/14/2025
|
+0.17/+2.90%
|
5.89
|
6.04
|
5.85
|
6.04
|
5.92
|
6.04
|
81,200
|
|
4/11/2025
|
+0.31/+5.58%
|
5.31
|
5.93
|
5.31
|
5.87
|
5.59
|
5.87
|
152,400
|
|
4/10/2025
|
+0.36/+6.92%
|
5.56
|
5.56
|
5.56
|
5.56
|
5.56
|
5.56
|
4,119,900
|
|
4/9/2025
|
-0.29/-5.28%
|
5.13
|
5.50
|
5.13
|
5.20
|
5.38
|
5.20
|
264,300
|
|
4/8/2025
|
-0.41/-6.95%
|
5.70
|
5.89
|
5.49
|
5.49
|
5.64
|
5.49
|
5,601,800
|
|
4/4/2025
|
+0.04/+0.68%
|
5.45
|
6.10
|
5.45
|
5.90
|
5.67
|
5.90
|
860,400
|
|
4/3/2025
|
-0.44/-6.98%
|
6.00
|
6.24
|
5.86
|
5.86
|
5.92
|
5.86
|
158,600
|
|
4/2/2025
|
+0.02/+0.32%
|
6.28
|
6.38
|
6.25
|
6.30
|
6.30
|
6.30
|
28,700
|
|
4/1/2025
|
+0.12/+1.95%
|
6.17
|
6.33
|
6.17
|
6.28
|
6.26
|
6.28
|
84,500
|
|
3/31/2025
|
0.00 / 0.00%
|
6.16
|
6.21
|
6.15
|
6.16
|
6.18
|
6.16
|
59,000
|
|
3/28/2025
|
+0.01/+0.16%
|
6.14
|
6.20
|
6.13
|
6.16
|
6.15
|
6.16
|
63,700
|
|
|