|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.08/-0.97%
|
8.37
|
8.37
|
8.14
|
8.19
|
8.22
|
8.19
|
34,000
|
|
|
4/28/2025
|
+0.27/+3.38%
|
8.00
|
8.51
|
8.00
|
8.27
|
8.38
|
8.27
|
302,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.95
|
8.00
|
8.05
|
8.00
|
163,200
|
|
|
4/24/2025
|
+0.01/+0.13%
|
7.99
|
8.34
|
7.80
|
8.00
|
8.00
|
8.00
|
213,500
|
|
|
4/23/2025
|
+0.09/+1.14%
|
8.36
|
8.36
|
7.83
|
7.99
|
8.01
|
7.99
|
87,900
|
|
|
4/22/2025
|
-0.02/-0.25%
|
8.08
|
8.15
|
7.37
|
7.90
|
7.73
|
7.90
|
322,200
|
|
|
4/21/2025
|
+0.51/+6.88%
|
7.79
|
7.92
|
7.42
|
7.92
|
7.81
|
7.92
|
391,200
|
|
|
4/18/2025
|
+0.48/+6.93%
|
6.99
|
7.41
|
6.98
|
7.41
|
7.24
|
7.41
|
363,600
|
|
|
4/17/2025
|
+0.03/+0.43%
|
6.90
|
7.03
|
6.89
|
6.93
|
6.92
|
6.93
|
103,500
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.86
|
6.90
|
6.95
|
6.90
|
397,300
|
|
|
4/15/2025
|
-0.40/-5.48%
|
7.30
|
7.40
|
6.89
|
6.90
|
7.02
|
6.90
|
228,300
|
|
|
4/14/2025
|
+0.03/+0.41%
|
7.58
|
7.58
|
7.20
|
7.30
|
7.45
|
7.30
|
179,700
|
|
|
4/11/2025
|
-0.12/-1.62%
|
6.91
|
7.35
|
6.88
|
7.27
|
6.95
|
7.27
|
904,200
|
|
|
4/10/2025
|
+0.48/+6.95%
|
7.39
|
7.39
|
7.34
|
7.39
|
7.39
|
7.39
|
1,191,600
|
|
|
4/9/2025
|
-0.51/-6.87%
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
345,900
|
|
|
4/8/2025
|
-0.55/-6.90%
|
7.42
|
7.42
|
7.42
|
7.42
|
7.42
|
7.42
|
43,300
|
|
|
4/4/2025
|
-0.59/-6.89%
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
290,500
|
|
|
4/3/2025
|
-0.64/-6.96%
|
8.79
|
8.89
|
8.56
|
8.56
|
8.65
|
8.56
|
841,600
|
|
|
4/2/2025
|
+0.19/+2.11%
|
9.04
|
9.30
|
9.04
|
9.20
|
9.19
|
9.20
|
394,800
|
|
|
4/1/2025
|
+0.02/+0.22%
|
9.57
|
9.57
|
9.00
|
9.01
|
9.25
|
9.01
|
621,600
|
|
|