|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
0.00 / 0.00%
|
9.15
|
9.15
|
8.60
|
9.04
|
9.00
|
9.04
|
433,000
|
|
|
5/8/2025
|
+0.02/+0.22%
|
9.10
|
9.10
|
8.83
|
9.04
|
8.99
|
9.04
|
300,300
|
|
|
5/7/2025
|
+0.02/+0.22%
|
9.08
|
9.22
|
8.89
|
9.02
|
9.07
|
9.02
|
831,100
|
|
|
5/6/2025
|
-0.08/-0.88%
|
9.15
|
9.15
|
8.85
|
9.00
|
8.96
|
9.00
|
699,100
|
|
|
5/5/2025
|
+0.22/+2.48%
|
8.95
|
9.15
|
8.80
|
9.08
|
9.00
|
9.08
|
672,500
|
|
|
4/29/2025
|
+0.52/+6.24%
|
8.57
|
8.92
|
8.40
|
8.86
|
8.75
|
8.86
|
1,397,700
|
|
|
4/28/2025
|
+0.34/+4.25%
|
8.00
|
8.40
|
7.86
|
8.34
|
8.14
|
8.34
|
388,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
8.14
|
8.14
|
7.86
|
8.00
|
7.99
|
8.00
|
132,300
|
|
|
4/24/2025
|
0.00 / 0.00%
|
7.95
|
8.19
|
7.87
|
8.00
|
8.01
|
8.00
|
85,600
|
|
|
4/23/2025
|
+0.08/+1.01%
|
8.00
|
8.00
|
7.82
|
8.00
|
7.92
|
8.00
|
101,700
|
|
|
4/22/2025
|
-0.08/-1.00%
|
8.00
|
8.00
|
7.44
|
7.92
|
7.74
|
7.92
|
288,500
|
|
|
4/21/2025
|
-0.30/-3.61%
|
8.40
|
8.40
|
7.99
|
8.00
|
8.15
|
8.00
|
238,800
|
|
|
4/18/2025
|
+0.15/+1.84%
|
8.20
|
8.38
|
7.99
|
8.30
|
8.15
|
8.30
|
421,200
|
|
|
4/17/2025
|
-0.01/-0.12%
|
8.16
|
8.16
|
7.98
|
8.15
|
8.08
|
8.15
|
147,200
|
|
|
4/16/2025
|
+0.03/+0.37%
|
8.13
|
8.50
|
7.90
|
8.16
|
8.25
|
8.16
|
548,300
|
|
|
4/15/2025
|
-0.12/-1.45%
|
8.30
|
8.45
|
8.00
|
8.13
|
8.13
|
8.13
|
329,400
|
|
|
4/14/2025
|
+0.13/+1.60%
|
8.29
|
8.29
|
7.56
|
8.25
|
8.02
|
8.25
|
881,600
|
|
|
4/11/2025
|
+0.49/+6.42%
|
7.40
|
8.15
|
7.40
|
8.12
|
7.88
|
8.12
|
1,103,100
|
|
|
4/10/2025
|
+0.49/+6.86%
|
7.61
|
7.63
|
7.49
|
7.63
|
7.61
|
7.63
|
1,248,600
|
|
|
4/9/2025
|
+0.36/+5.31%
|
6.31
|
7.25
|
6.31
|
7.14
|
6.79
|
7.14
|
1,233,800
|
|
|