|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.18/-2.06%
|
8.75
|
8.75
|
8.50
|
8.54
|
8.66
|
8.54
|
143,000
|
|
|
5/8/2025
|
-0.03/-0.34%
|
8.85
|
8.85
|
8.72
|
8.72
|
8.77
|
8.72
|
95,300
|
|
|
5/7/2025
|
-0.10/-1.13%
|
8.85
|
8.85
|
8.75
|
8.75
|
8.79
|
8.75
|
85,400
|
|
|
5/6/2025
|
-0.04/-0.45%
|
8.90
|
8.90
|
8.70
|
8.85
|
8.81
|
8.85
|
151,500
|
|
|
5/5/2025
|
+0.14/+1.60%
|
8.70
|
9.00
|
8.70
|
8.89
|
8.82
|
8.89
|
125,400
|
|
|
4/29/2025
|
+0.25/+2.94%
|
9.09
|
9.09
|
8.70
|
8.75
|
9.04
|
8.75
|
280,800
|
|
|
4/28/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.36
|
8.50
|
8.44
|
8.50
|
81,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
8.33
|
8.50
|
8.33
|
8.50
|
8.38
|
8.50
|
94,400
|
|
|
4/24/2025
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.29
|
8.50
|
8.39
|
8.50
|
77,100
|
|
|
4/23/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.42
|
8.50
|
139,000
|
|
|
4/22/2025
|
-0.15/-1.73%
|
8.65
|
8.65
|
8.15
|
8.50
|
8.40
|
8.50
|
69,800
|
|
|
4/21/2025
|
-0.03/-0.35%
|
8.36
|
8.67
|
8.36
|
8.65
|
8.44
|
8.65
|
116,000
|
|
|
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
|
|
|