|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
+0.20/+2.67%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.69
|
7.70
|
113,900
|
|
|
5/7/2025
|
-0.40/-5.06%
|
7.90
|
7.90
|
7.20
|
7.50
|
7.38
|
7.50
|
1,278,700
|
|
|
5/6/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.95
|
7.90
|
211,200
|
|
|
5/5/2025
|
-0.10/-1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
179,500
|
|
|
4/29/2025
|
+0.20/+2.56%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.93
|
8.00
|
320,900
|
|
|
4/28/2025
|
-0.30/-3.70%
|
8.90
|
8.90
|
7.80
|
7.80
|
8.05
|
7.80
|
641,800
|
|
|
4/25/2025
|
+0.70/+9.46%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.06
|
8.10
|
2,345,200
|
|
|
4/24/2025
|
+0.60/+8.82%
|
7.10
|
7.40
|
6.90
|
7.40
|
7.39
|
7.40
|
775,500
|
|
|
4/23/2025
|
+0.60/+9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.76
|
6.80
|
739,800
|
|
|
4/22/2025
|
-0.20/-3.13%
|
6.40
|
6.40
|
5.80
|
6.20
|
6.14
|
6.20
|
585,600
|
|
|
4/21/2025
|
-0.10/-1.54%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.38
|
6.40
|
137,000
|
|
|
4/18/2025
|
+0.10/+1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.53
|
6.50
|
130,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
125,300
|
|
|
4/16/2025
|
-0.10/-1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.36
|
6.40
|
151,100
|
|
|
4/15/2025
|
-0.30/-4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.58
|
6.50
|
119,100
|
|
|
4/14/2025
|
+0.20/+3.03%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.59
|
6.80
|
221,900
|
|
|
4/11/2025
|
+0.50/+8.20%
|
6.30
|
6.70
|
6.10
|
6.60
|
6.40
|
6.60
|
392,900
|
|
|
4/10/2025
|
+0.50/+8.93%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.08
|
6.10
|
34,900
|
|
|
4/9/2025
|
-0.30/-5.08%
|
5.50
|
5.90
|
5.40
|
5.60
|
5.71
|
5.60
|
167,400
|
|
|
4/8/2025
|
-0.60/-9.23%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.91
|
5.90
|
260,100
|
|
|