|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
-0.05/-0.49%
|
10.25
|
10.50
|
10.25
|
10.25
|
10.30
|
10.25
|
378,800
|
|
|
4/24/2025
|
-0.10/-0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
487,600
|
|
|
4/23/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.35
|
10.40
|
10.49
|
10.40
|
412,700
|
|
|
4/22/2025
|
-0.30/-2.80%
|
10.70
|
10.70
|
9.96
|
10.40
|
10.08
|
10.40
|
1,106,500
|
|
|
4/21/2025
|
+0.30/+2.88%
|
10.60
|
10.80
|
10.55
|
10.70
|
10.70
|
10.70
|
1,065,400
|
|
|
4/18/2025
|
+0.05/+0.48%
|
10.35
|
10.60
|
10.30
|
10.40
|
10.43
|
10.40
|
629,200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.10
|
10.35
|
10.33
|
10.35
|
449,900
|
|
|
4/16/2025
|
-0.20/-1.90%
|
10.80
|
10.80
|
10.15
|
10.35
|
10.34
|
10.35
|
739,300
|
|
|
4/15/2025
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.35
|
10.55
|
10.57
|
10.55
|
775,200
|
|
|
4/14/2025
|
+0.66/+6.67%
|
10.55
|
10.55
|
10.25
|
10.55
|
10.52
|
10.55
|
1,421,300
|
|
|
4/11/2025
|
+0.64/+6.92%
|
9.88
|
9.89
|
9.36
|
9.89
|
9.69
|
9.89
|
930,400
|
|
|
4/10/2025
|
+0.60/+6.94%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
200,500
|
|
|
4/9/2025
|
-0.65/-6.99%
|
8.65
|
8.67
|
8.65
|
8.65
|
8.65
|
8.65
|
1,445,300
|
|
|
4/8/2025
|
-0.70/-7.00%
|
9.30
|
9.31
|
9.30
|
9.30
|
9.30
|
9.30
|
323,500
|
|
|
4/4/2025
|
-0.75/-6.98%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
871,400
|
|
|
4/3/2025
|
-0.80/-6.93%
|
10.80
|
11.30
|
10.75
|
10.75
|
10.80
|
10.75
|
823,700
|
|
|
4/2/2025
|
-0.10/-0.86%
|
11.70
|
11.75
|
11.55
|
11.55
|
11.63
|
11.55
|
529,200
|
|
|
4/1/2025
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.60
|
11.65
|
11.67
|
11.65
|
341,600
|
|
|
3/31/2025
|
-0.15/-1.27%
|
11.95
|
11.95
|
11.60
|
11.65
|
11.72
|
11.65
|
248,100
|
|
|
3/28/2025
|
-0.10/-0.84%
|
11.90
|
11.95
|
11.70
|
11.80
|
11.79
|
11.80
|
167,100
|
|
|