|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-0.05/-0.50%
|
10.10
|
10.10
|
9.95
|
10.00
|
9.99
|
10.00
|
205,400
|
|
|
4/25/2025
|
-0.05/-0.50%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.08
|
10.05
|
228,700
|
|
|
4/24/2025
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.05
|
10.10
|
10.11
|
10.10
|
138,000
|
|
|
4/23/2025
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
10.10
|
10.06
|
10.10
|
590,100
|
|
|
4/22/2025
|
-0.05/-0.49%
|
10.15
|
10.20
|
9.44
|
10.10
|
9.70
|
10.10
|
535,000
|
|
|
4/21/2025
|
0.00 / 0.00%
|
10.05
|
10.35
|
10.05
|
10.15
|
10.23
|
10.15
|
362,300
|
|
|
4/18/2025
|
+0.05/+0.50%
|
10.15
|
10.30
|
10.10
|
10.15
|
10.22
|
10.15
|
327,400
|
|
|
4/17/2025
|
+0.10/+1.00%
|
9.83
|
10.10
|
9.83
|
10.10
|
10.05
|
10.10
|
115,700
|
|
|
4/16/2025
|
-0.10/-0.99%
|
10.20
|
10.20
|
9.94
|
10.00
|
10.05
|
10.00
|
123,800
|
|
|
4/15/2025
|
-0.15/-1.46%
|
10.20
|
10.35
|
10.00
|
10.10
|
10.22
|
10.10
|
302,900
|
|
|
4/14/2025
|
+0.15/+1.49%
|
10.10
|
10.30
|
10.00
|
10.25
|
10.17
|
10.25
|
204,500
|
|
|
4/11/2025
|
+0.57/+5.98%
|
10.00
|
10.10
|
9.51
|
10.10
|
9.84
|
10.10
|
634,800
|
|
|
4/10/2025
|
+0.62/+6.96%
|
9.53
|
9.53
|
9.53
|
9.53
|
9.53
|
9.53
|
52,900
|
|
|
4/9/2025
|
-0.67/-6.99%
|
8.94
|
9.59
|
8.91
|
8.91
|
8.95
|
8.91
|
627,400
|
|
|
4/8/2025
|
-0.72/-6.99%
|
9.91
|
9.92
|
9.58
|
9.58
|
9.62
|
9.58
|
987,800
|
|
|
4/4/2025
|
-0.50/-4.63%
|
10.05
|
10.35
|
10.05
|
10.30
|
10.07
|
10.30
|
1,342,000
|
|
|
4/3/2025
|
-0.80/-6.90%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.90
|
10.80
|
1,073,500
|
|
|
4/2/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.61
|
11.60
|
296,000
|
|
|
4/1/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.45
|
11.60
|
11.52
|
11.60
|
468,500
|
|
|
3/31/2025
|
-0.15/-1.28%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.66
|
11.60
|
623,600
|
|
|