|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.06/-0.78%
|
7.69
|
7.75
|
7.63
|
7.63
|
7.69
|
7.63
|
514,600
|
|
|
3/27/2025
|
0.00 / 0.00%
|
7.70
|
7.77
|
7.69
|
7.69
|
7.72
|
7.69
|
475,100
|
|
|
3/26/2025
|
+0.02/+0.26%
|
7.67
|
7.85
|
7.67
|
7.69
|
7.76
|
7.69
|
942,100
|
|
|
3/25/2025
|
+0.01/+0.13%
|
7.62
|
7.71
|
7.60
|
7.67
|
7.64
|
7.67
|
644,900
|
|
|
3/24/2025
|
-0.04/-0.52%
|
7.70
|
7.78
|
7.65
|
7.66
|
7.71
|
7.66
|
634,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
7.79
|
7.80
|
7.70
|
7.70
|
7.72
|
7.70
|
745,100
|
|
|
3/20/2025
|
-0.07/-0.90%
|
7.77
|
7.82
|
7.66
|
7.70
|
7.73
|
7.70
|
475,900
|
|
|
3/19/2025
|
+0.19/+2.51%
|
7.59
|
7.88
|
7.59
|
7.77
|
7.74
|
7.77
|
1,355,500
|
|
|
3/18/2025
|
+0.05/+0.66%
|
7.56
|
7.64
|
7.56
|
7.58
|
7.60
|
7.58
|
368,000
|
|
|
3/17/2025
|
+0.04/+0.53%
|
7.55
|
7.58
|
7.48
|
7.53
|
7.52
|
7.53
|
593,300
|
|
|
3/14/2025
|
-0.03/-0.40%
|
7.52
|
7.55
|
7.45
|
7.49
|
7.50
|
7.49
|
638,600
|
|
|
3/13/2025
|
-0.08/-1.05%
|
7.64
|
7.67
|
7.52
|
7.52
|
7.59
|
7.52
|
809,100
|
|
|
3/12/2025
|
+0.01/+0.13%
|
7.60
|
7.68
|
7.55
|
7.60
|
7.60
|
7.60
|
514,800
|
|
|
3/11/2025
|
-0.04/-0.52%
|
7.57
|
7.60
|
7.50
|
7.59
|
7.57
|
7.59
|
782,600
|
|
|
3/10/2025
|
-0.10/-1.29%
|
7.74
|
7.77
|
7.60
|
7.63
|
7.69
|
7.63
|
943,200
|
|
|
3/7/2025
|
-0.01/-0.13%
|
7.75
|
7.88
|
7.70
|
7.73
|
7.78
|
7.73
|
824,200
|
|
|
3/6/2025
|
+0.04/+0.52%
|
7.73
|
7.77
|
7.70
|
7.74
|
7.73
|
7.74
|
456,200
|
|
|
3/5/2025
|
-0.14/-1.79%
|
7.84
|
7.86
|
7.69
|
7.70
|
7.77
|
7.70
|
1,083,300
|
|
|
3/4/2025
|
-0.16/-2.00%
|
7.95
|
7.96
|
7.79
|
7.84
|
7.86
|
7.84
|
1,370,700
|
|
|
3/3/2025
|
-0.01/-0.12%
|
8.08
|
8.15
|
8.00
|
8.00
|
8.06
|
8.00
|
714,000
|
|
|