|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/28/2025
|
-0.30/-2.49%
|
12.10
|
12.15
|
11.75
|
11.75
|
11.89
|
11.75
|
466,900
|
|
|
3/27/2025
|
+0.25/+2.12%
|
11.70
|
12.15
|
11.70
|
12.05
|
11.99
|
12.05
|
1,107,800
|
|
|
3/26/2025
|
+0.10/+0.85%
|
11.70
|
12.30
|
11.70
|
11.80
|
11.92
|
11.80
|
772,100
|
|
|
3/25/2025
|
-0.05/-0.43%
|
11.80
|
11.80
|
11.55
|
11.70
|
11.65
|
11.70
|
480,000
|
|
|
3/24/2025
|
+0.10/+0.86%
|
11.75
|
11.85
|
11.45
|
11.75
|
11.66
|
11.75
|
600,600
|
|
|
3/21/2025
|
+0.25/+2.19%
|
11.45
|
11.70
|
11.45
|
11.65
|
11.59
|
11.65
|
445,900
|
|
|
3/20/2025
|
-0.25/-2.15%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.46
|
11.40
|
634,900
|
|
|
3/19/2025
|
+0.40/+3.56%
|
11.25
|
11.95
|
11.05
|
11.65
|
11.56
|
11.65
|
1,602,900
|
|
|
3/18/2025
|
-0.05/-0.44%
|
11.25
|
11.45
|
11.05
|
11.25
|
11.24
|
11.25
|
715,000
|
|
|
3/17/2025
|
+0.45/+4.15%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.04
|
11.30
|
952,400
|
|
|
3/14/2025
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.65
|
10.85
|
10.84
|
10.85
|
625,500
|
|
|
3/13/2025
|
-0.25/-2.25%
|
11.10
|
11.35
|
10.75
|
10.85
|
11.07
|
10.85
|
1,025,400
|
|
|
3/12/2025
|
+0.05/+0.45%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.26
|
11.10
|
1,268,200
|
|
|
3/11/2025
|
+0.05/+0.45%
|
10.90
|
11.10
|
10.80
|
11.05
|
10.96
|
11.05
|
747,300
|
|
|