|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+0.43/+6.83%
|
6.70
|
6.73
|
6.30
|
6.73
|
6.51
|
6.73
|
2,045,900
|
|
|
4/10/2025
|
+0.41/+6.96%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
440,500
|
|
|
4/9/2025
|
-0.44/-6.95%
|
5.89
|
6.18
|
5.89
|
5.89
|
5.91
|
5.89
|
2,581,400
|
|
|
4/8/2025
|
-0.47/-6.91%
|
6.40
|
6.42
|
6.33
|
6.33
|
6.33
|
6.33
|
2,411,200
|
|
|
4/4/2025
|
-0.51/-6.98%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
2,793,200
|
|
|
4/3/2025
|
-0.55/-7.00%
|
7.66
|
7.66
|
7.31
|
7.31
|
7.37
|
7.31
|
1,307,700
|
|
|
4/2/2025
|
-0.01/-0.13%
|
7.92
|
7.93
|
7.85
|
7.86
|
7.89
|
7.86
|
474,300
|
|
|
4/1/2025
|
+0.06/+0.77%
|
7.82
|
7.90
|
7.82
|
7.87
|
7.86
|
7.87
|
385,200
|
|
|
3/31/2025
|
-0.12/-1.51%
|
7.90
|
7.93
|
7.81
|
7.81
|
7.86
|
7.81
|
1,008,500
|
|
|
3/28/2025
|
-0.09/-1.12%
|
8.00
|
8.05
|
7.93
|
7.93
|
7.98
|
7.93
|
524,700
|
|
|
3/27/2025
|
+0.07/+0.88%
|
7.99
|
8.02
|
7.90
|
8.02
|
7.93
|
8.02
|
1,233,100
|
|
|
3/26/2025
|
-0.08/-1.00%
|
8.05
|
8.12
|
7.95
|
7.95
|
8.01
|
7.95
|
801,700
|
|
|
3/25/2025
|
-0.02/-0.25%
|
8.05
|
8.10
|
8.03
|
8.03
|
8.05
|
8.03
|
626,500
|
|
|
3/24/2025
|
-0.01/-0.12%
|
8.06
|
8.09
|
8.03
|
8.05
|
8.05
|
8.05
|
602,600
|
|
|
3/21/2025
|
-0.01/-0.12%
|
8.13
|
8.13
|
8.04
|
8.06
|
8.06
|
8.06
|
592,700
|
|
|
3/20/2025
|
-0.07/-0.86%
|
8.14
|
8.20
|
8.07
|
8.07
|
8.12
|
8.07
|
762,800
|
|
|
3/19/2025
|
0.00 / 0.00%
|
8.12
|
8.26
|
8.10
|
8.14
|
8.17
|
8.14
|
780,000
|
|
|
3/18/2025
|
+0.04/+0.49%
|
8.12
|
8.20
|
8.10
|
8.14
|
8.13
|
8.14
|
673,600
|
|
|
3/17/2025
|
+0.06/+0.75%
|
8.03
|
8.11
|
8.02
|
8.10
|
8.06
|
8.10
|
808,500
|
|
|
3/14/2025
|
-0.03/-0.37%
|
8.05
|
8.09
|
8.03
|
8.04
|
8.05
|
8.04
|
648,600
|
|
|