|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-0.68/-7.00%
|
9.12
|
9.20
|
9.04
|
9.04
|
9.10
|
9.04
|
458,400
|
|
|
4/4/2025
|
0.00 / 0.00%
|
9.10
|
9.72
|
9.04
|
9.72
|
9.37
|
9.72
|
706,700
|
|
|
4/3/2025
|
-0.73/-6.99%
|
9.79
|
10.15
|
9.72
|
9.72
|
9.84
|
9.72
|
1,206,600
|
|
|
4/2/2025
|
+0.15/+1.46%
|
10.30
|
10.50
|
10.20
|
10.45
|
10.39
|
10.45
|
902,100
|
|
|
4/1/2025
|
-0.05/-0.48%
|
10.35
|
10.35
|
10.10
|
10.30
|
10.29
|
10.30
|
694,400
|
|
|
3/31/2025
|
-0.10/-0.96%
|
10.45
|
10.45
|
10.00
|
10.35
|
10.25
|
10.35
|
1,278,900
|
|
|
3/28/2025
|
-0.10/-0.95%
|
10.55
|
10.55
|
10.40
|
10.45
|
10.48
|
10.45
|
175,800
|
|
|
3/27/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.25
|
10.55
|
10.48
|
10.55
|
1,940,900
|
|
|
3/26/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.55
|
10.57
|
10.55
|
499,300
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.45
|
10.55
|
10.65
|
10.55
|
5,136,000
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.45
|
10.55
|
10.58
|
10.55
|
3,122,800
|
|
|
3/21/2025
|
+0.30/+2.93%
|
10.25
|
10.55
|
10.25
|
10.55
|
10.39
|
10.55
|
446,400
|
|
|
3/20/2025
|
+0.15/+1.49%
|
10.30
|
10.35
|
10.10
|
10.25
|
10.27
|
10.25
|
827,900
|
|
|
3/19/2025
|
+0.19/+1.92%
|
10.00
|
10.30
|
9.99
|
10.10
|
10.17
|
10.10
|
803,500
|
|
|
3/18/2025
|
+0.01/+0.10%
|
10.05
|
10.05
|
9.91
|
9.91
|
9.98
|
9.91
|
272,600
|
|
|
3/17/2025
|
+0.09/+0.92%
|
10.00
|
10.05
|
9.81
|
9.90
|
9.99
|
9.90
|
549,200
|
|
|
3/14/2025
|
-0.10/-1.01%
|
9.91
|
9.91
|
9.25
|
9.81
|
9.77
|
9.81
|
526,500
|
|
|
3/13/2025
|
-0.19/-1.88%
|
10.10
|
10.25
|
9.91
|
9.91
|
9.99
|
9.91
|
703,900
|
|
|
3/12/2025
|
-0.05/-0.49%
|
10.35
|
10.40
|
9.90
|
10.10
|
10.05
|
10.10
|
555,000
|
|
|
3/11/2025
|
+0.49/+5.07%
|
9.78
|
10.15
|
9.70
|
10.15
|
9.91
|
10.15
|
1,029,800
|
|
|