|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
+0.09/+1.06%
|
8.49
|
8.58
|
8.13
|
8.58
|
8.46
|
8.58
|
958,600
|
|
|
4/23/2025
|
-0.01/-0.12%
|
8.70
|
8.70
|
8.41
|
8.49
|
8.52
|
8.49
|
731,900
|
|
|
4/22/2025
|
0.00 / 0.00%
|
8.17
|
8.50
|
7.91
|
8.50
|
8.18
|
8.50
|
2,230,800
|
|
|
4/21/2025
|
+0.35/+4.29%
|
8.00
|
8.50
|
7.93
|
8.50
|
8.27
|
8.50
|
1,400,800
|
|
|
4/18/2025
|
+0.53/+6.96%
|
7.60
|
8.15
|
7.50
|
8.15
|
8.04
|
8.15
|
2,242,400
|
|
|
4/17/2025
|
+0.15/+2.01%
|
7.45
|
7.62
|
7.02
|
7.62
|
7.50
|
7.62
|
779,600
|
|
|
4/16/2025
|
+0.48/+6.87%
|
6.99
|
7.47
|
6.99
|
7.47
|
7.21
|
7.47
|
997,000
|
|
|
4/15/2025
|
+0.25/+3.71%
|
6.70
|
6.99
|
6.60
|
6.99
|
6.76
|
6.99
|
481,100
|
|
|
4/14/2025
|
+0.23/+3.53%
|
6.65
|
6.85
|
6.65
|
6.74
|
6.76
|
6.74
|
615,500
|
|
|
4/11/2025
|
+0.42/+6.90%
|
6.51
|
6.51
|
6.20
|
6.51
|
6.43
|
6.51
|
977,300
|
|
|
4/10/2025
|
+0.39/+6.84%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
221,500
|
|
|
4/9/2025
|
-0.42/-6.86%
|
5.70
|
5.86
|
5.70
|
5.70
|
5.70
|
5.70
|
1,564,200
|
|
|
4/8/2025
|
-0.45/-6.85%
|
6.12
|
6.13
|
6.12
|
6.12
|
6.12
|
6.12
|
463,200
|
|
|
4/4/2025
|
-0.49/-6.94%
|
6.57
|
6.58
|
6.57
|
6.57
|
6.57
|
6.57
|
889,600
|
|
|
4/3/2025
|
-0.53/-6.98%
|
7.10
|
7.29
|
7.06
|
7.06
|
7.08
|
7.06
|
1,355,100
|
|
|
4/2/2025
|
+0.42/+5.86%
|
7.38
|
7.59
|
7.28
|
7.59
|
7.43
|
7.59
|
1,668,600
|
|
|
4/1/2025
|
+0.46/+6.86%
|
7.14
|
7.17
|
6.94
|
7.17
|
7.11
|
7.17
|
3,110,800
|
|
|
3/31/2025
|
+0.43/+6.85%
|
6.20
|
6.71
|
6.10
|
6.71
|
6.46
|
6.71
|
775,600
|
|
|
3/28/2025
|
-0.22/-3.38%
|
6.64
|
6.64
|
6.26
|
6.28
|
6.35
|
6.28
|
721,900
|
|
|
3/27/2025
|
+0.25/+4.00%
|
6.57
|
6.68
|
6.35
|
6.50
|
6.61
|
6.50
|
2,675,100
|
|
|