|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.11/+1.33%
|
8.33
|
8.48
|
8.32
|
8.41
|
8.39
|
8.41
|
434,200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
8.43
|
8.44
|
8.28
|
8.30
|
8.33
|
8.30
|
234,200
|
|
|
3/26/2025
|
-0.12/-1.43%
|
8.44
|
8.48
|
8.23
|
8.30
|
8.39
|
8.30
|
247,300
|
|
|
3/25/2025
|
+0.06/+0.72%
|
8.37
|
8.53
|
8.37
|
8.42
|
8.43
|
8.42
|
309,900
|
|
|
3/24/2025
|
+0.30/+3.72%
|
8.08
|
8.46
|
8.07
|
8.36
|
8.27
|
8.36
|
457,900
|
|
|
3/21/2025
|
+0.07/+0.88%
|
7.99
|
8.07
|
7.99
|
8.06
|
8.02
|
8.06
|
229,300
|
|
|
3/20/2025
|
-0.08/-0.99%
|
8.10
|
8.17
|
7.95
|
7.99
|
8.06
|
7.99
|
227,600
|
|
|
3/19/2025
|
-0.06/-0.74%
|
8.16
|
8.26
|
8.04
|
8.07
|
8.12
|
8.07
|
222,200
|
|
|
3/18/2025
|
+0.10/+1.25%
|
8.06
|
8.17
|
8.03
|
8.13
|
8.11
|
8.13
|
228,400
|
|
|
3/17/2025
|
+0.03/+0.38%
|
8.05
|
8.19
|
8.02
|
8.03
|
8.12
|
8.03
|
159,800
|
|
|
3/14/2025
|
-0.23/-2.79%
|
8.23
|
8.28
|
7.70
|
8.00
|
8.09
|
8.00
|
2,575,200
|
|
|
3/13/2025
|
-0.02/-0.24%
|
8.28
|
8.43
|
8.10
|
8.23
|
8.33
|
8.23
|
1,532,800
|
|
|
3/12/2025
|
-0.03/-0.36%
|
8.30
|
8.37
|
8.17
|
8.25
|
8.26
|
8.25
|
273,600
|
|
|
3/11/2025
|
+0.17/+2.10%
|
8.12
|
8.45
|
8.12
|
8.28
|
8.30
|
8.28
|
464,400
|
|
|
3/10/2025
|
+0.53/+6.99%
|
7.70
|
8.11
|
7.59
|
8.11
|
7.91
|
8.11
|
396,600
|
|
|
3/7/2025
|
+0.04/+0.53%
|
7.54
|
7.59
|
7.50
|
7.58
|
7.54
|
7.58
|
178,500
|
|
|
3/6/2025
|
+0.03/+0.40%
|
7.51
|
7.64
|
7.50
|
7.54
|
7.55
|
7.54
|
218,600
|
|
|
3/5/2025
|
-0.24/-3.10%
|
7.78
|
7.78
|
7.51
|
7.51
|
7.64
|
7.51
|
246,200
|
|
|
3/4/2025
|
-0.17/-2.15%
|
7.95
|
7.95
|
7.75
|
7.75
|
7.84
|
7.75
|
297,900
|
|
|
3/3/2025
|
+0.02/+0.25%
|
7.95
|
7.95
|
7.90
|
7.92
|
7.92
|
7.92
|
139,800
|
|
|