|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2025
|
-0.50/-6.87%
|
7.27
|
7.27
|
6.78
|
6.78
|
6.93
|
6.78
|
191,700
|
|
|
4/4/2025
|
-0.20/-2.67%
|
6.96
|
7.48
|
6.96
|
7.28
|
7.01
|
7.28
|
728,500
|
|
|
4/3/2025
|
-0.56/-6.97%
|
7.72
|
7.73
|
7.48
|
7.48
|
7.54
|
7.48
|
432,000
|
|
|
4/2/2025
|
-0.05/-0.62%
|
8.20
|
8.20
|
8.01
|
8.04
|
8.06
|
8.04
|
300,700
|
|
|
4/1/2025
|
+0.17/+2.15%
|
7.92
|
8.13
|
7.92
|
8.09
|
8.04
|
8.09
|
507,000
|
|
|
3/31/2025
|
-0.08/-1.00%
|
7.90
|
7.99
|
7.80
|
7.92
|
7.89
|
7.92
|
113,300
|
|
|
3/28/2025
|
-0.05/-0.62%
|
8.05
|
8.10
|
8.00
|
8.00
|
8.04
|
8.00
|
163,300
|
|
|
3/27/2025
|
+0.02/+0.25%
|
8.03
|
8.30
|
7.98
|
8.05
|
8.04
|
8.05
|
148,000
|
|
|
3/26/2025
|
-0.12/-1.47%
|
8.10
|
8.11
|
8.00
|
8.03
|
8.05
|
8.03
|
320,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.19
|
8.49
|
8.08
|
8.15
|
8.20
|
8.15
|
244,600
|
|
|
3/24/2025
|
-0.10/-1.21%
|
8.50
|
8.50
|
8.06
|
8.15
|
8.16
|
8.15
|
73,600
|
|
|
3/21/2025
|
+0.35/+4.43%
|
7.90
|
8.34
|
7.80
|
8.25
|
8.05
|
8.25
|
506,900
|
|
|
3/20/2025
|
-0.27/-3.30%
|
8.17
|
8.24
|
7.87
|
7.90
|
8.01
|
7.90
|
352,100
|
|
|
3/19/2025
|
-0.07/-0.85%
|
8.59
|
8.59
|
8.00
|
8.17
|
8.17
|
8.17
|
548,000
|
|
|
3/18/2025
|
+0.53/+6.87%
|
7.83
|
8.24
|
7.83
|
8.24
|
8.19
|
8.24
|
1,003,000
|
|
|