|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.03/+0.35%
|
8.64
|
8.75
|
8.35
|
8.68
|
8.53
|
8.68
|
210,000
|
|
|
4/17/2025
|
-0.06/-0.69%
|
8.70
|
8.70
|
8.40
|
8.64
|
8.50
|
8.64
|
95,300
|
|
|
4/16/2025
|
+0.20/+2.35%
|
8.45
|
8.70
|
8.08
|
8.70
|
8.40
|
8.70
|
143,300
|
|
|
4/15/2025
|
-0.15/-1.73%
|
8.65
|
8.65
|
8.06
|
8.50
|
8.40
|
8.50
|
876,000
|
|
|
4/14/2025
|
-0.24/-2.70%
|
8.88
|
8.88
|
8.27
|
8.65
|
8.61
|
8.65
|
110,400
|
|
|
4/11/2025
|
-0.03/-0.34%
|
8.91
|
8.92
|
8.51
|
8.89
|
8.83
|
8.89
|
122,000
|
|
|
4/10/2025
|
+0.58/+6.95%
|
8.75
|
8.92
|
8.73
|
8.92
|
8.87
|
8.92
|
613,500
|
|
|
4/9/2025
|
0.00 / 0.00%
|
7.80
|
8.34
|
7.76
|
8.34
|
8.07
|
8.34
|
363,600
|
|
|
4/8/2025
|
0.00 / 0.00%
|
8.30
|
8.34
|
7.76
|
8.34
|
8.15
|
8.34
|
242,900
|
|
|
4/4/2025
|
-0.03/-0.36%
|
7.79
|
8.37
|
7.79
|
8.34
|
8.12
|
8.34
|
223,900
|
|
|
4/3/2025
|
-0.62/-6.90%
|
8.41
|
8.95
|
8.37
|
8.37
|
8.43
|
8.37
|
250,300
|
|
|
4/2/2025
|
+0.04/+0.45%
|
8.95
|
9.00
|
8.95
|
8.99
|
8.97
|
8.99
|
121,000
|
|
|
4/1/2025
|
+0.05/+0.56%
|
8.89
|
8.95
|
8.89
|
8.95
|
8.92
|
8.95
|
178,800
|
|
|
3/31/2025
|
-0.08/-0.89%
|
8.98
|
8.98
|
8.71
|
8.90
|
8.90
|
8.90
|
108,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.80
|
8.98
|
8.95
|
8.98
|
83,500
|
|
|
3/27/2025
|
-0.02/-0.22%
|
8.99
|
9.00
|
8.92
|
8.98
|
8.96
|
8.98
|
101,900
|
|
|
3/26/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.97
|
9.00
|
103,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.99
|
9.00
|
8.90
|
9.00
|
8.95
|
9.00
|
125,400
|
|
|
3/24/2025
|
-0.05/-0.55%
|
9.00
|
9.05
|
8.90
|
9.00
|
8.98
|
9.00
|
180,400
|
|
|
3/21/2025
|
+0.05/+0.56%
|
9.00
|
9.05
|
8.87
|
9.05
|
9.01
|
9.05
|
121,300
|
|
|