|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2025
|
-0.05/-0.61%
|
7.59
|
8.15
|
7.59
|
8.10
|
8.00
|
8.10
|
690,200
|
|
|
4/4/2025
|
+0.14/+1.75%
|
8.10
|
8.55
|
7.66
|
8.15
|
8.40
|
8.15
|
1,282,400
|
|
|
4/3/2025
|
+0.01/+0.13%
|
7.45
|
8.45
|
7.45
|
8.01
|
7.86
|
8.01
|
878,600
|
|
|
4/2/2025
|
+0.43/+5.68%
|
7.58
|
8.00
|
7.57
|
8.00
|
7.82
|
8.00
|
113,000
|
|
|
4/1/2025
|
+0.17/+2.30%
|
7.50
|
7.57
|
7.45
|
7.57
|
7.49
|
7.57
|
27,600
|
|
|
3/31/2025
|
-0.09/-1.20%
|
7.40
|
7.40
|
7.34
|
7.40
|
7.35
|
7.40
|
18,500
|
|
|
3/28/2025
|
+0.03/+0.40%
|
7.64
|
7.64
|
7.26
|
7.49
|
7.42
|
7.49
|
2,031,600
|
|
|
3/27/2025
|
+0.01/+0.13%
|
7.60
|
7.67
|
7.46
|
7.46
|
7.60
|
7.46
|
1,707,000
|
|
|
3/26/2025
|
-0.25/-3.25%
|
7.80
|
7.80
|
7.45
|
7.45
|
7.54
|
7.45
|
44,400
|
|
|
3/25/2025
|
+0.19/+2.53%
|
7.53
|
7.90
|
7.53
|
7.70
|
7.68
|
7.70
|
72,000
|
|
|
3/24/2025
|
-0.24/-3.10%
|
7.61
|
7.70
|
7.51
|
7.51
|
7.57
|
7.51
|
41,300
|
|
|