|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.17/-2.04%
|
8.35
|
8.35
|
8.00
|
8.18
|
8.15
|
8.18
|
82,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
8.40
|
8.44
|
8.20
|
8.35
|
8.25
|
8.35
|
28,900
|
|
|
5/7/2025
|
-0.15/-1.76%
|
8.59
|
8.59
|
8.32
|
8.35
|
8.41
|
8.35
|
13,800
|
|
|
5/6/2025
|
+0.07/+0.83%
|
8.56
|
8.57
|
8.43
|
8.50
|
8.44
|
8.50
|
87,300
|
|
|
5/5/2025
|
-0.03/-0.35%
|
8.39
|
8.61
|
8.20
|
8.43
|
8.48
|
8.43
|
97,800
|
|
|
4/29/2025
|
0.00 / 0.00%
|
8.46
|
8.46
|
8.11
|
8.46
|
8.36
|
8.46
|
23,000
|
|
|
4/28/2025
|
-0.03/-0.35%
|
8.41
|
8.58
|
8.41
|
8.46
|
8.49
|
8.46
|
50,000
|
|
|
4/25/2025
|
+0.04/+0.47%
|
8.46
|
8.61
|
8.40
|
8.49
|
8.42
|
8.49
|
92,600
|
|
|
4/24/2025
|
+0.19/+2.30%
|
8.26
|
8.47
|
8.21
|
8.45
|
8.40
|
8.45
|
176,700
|
|
|
4/23/2025
|
+0.11/+1.35%
|
8.37
|
8.37
|
8.20
|
8.26
|
8.25
|
8.26
|
214,800
|
|
|
4/22/2025
|
-0.21/-2.51%
|
8.10
|
8.30
|
7.78
|
8.15
|
8.05
|
8.15
|
130,600
|
|
|
4/21/2025
|
-0.14/-1.65%
|
8.50
|
8.60
|
8.33
|
8.36
|
8.39
|
8.36
|
71,200
|
|
|
4/18/2025
|
-0.19/-2.19%
|
8.65
|
8.85
|
8.43
|
8.50
|
8.62
|
8.50
|
108,500
|
|
|
4/17/2025
|
+0.09/+1.05%
|
8.90
|
8.90
|
8.60
|
8.69
|
8.70
|
8.69
|
86,000
|
|
|
4/16/2025
|
+0.27/+3.24%
|
8.32
|
8.80
|
8.20
|
8.60
|
8.67
|
8.60
|
349,300
|
|
|
4/15/2025
|
-0.16/-1.88%
|
8.35
|
8.50
|
8.23
|
8.33
|
8.40
|
8.33
|
93,700
|
|
|
4/14/2025
|
+0.12/+1.43%
|
8.37
|
8.50
|
8.01
|
8.49
|
8.44
|
8.49
|
246,700
|
|
|
4/11/2025
|
+0.19/+2.32%
|
8.60
|
8.60
|
8.17
|
8.37
|
8.25
|
8.37
|
182,800
|
|
|
4/10/2025
|
+0.53/+6.93%
|
8.10
|
8.18
|
8.10
|
8.18
|
8.17
|
8.18
|
173,700
|
|
|
4/9/2025
|
-0.45/-5.56%
|
8.41
|
8.41
|
7.60
|
7.65
|
7.86
|
7.65
|
83,200
|
|
|