|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
+0.25/+2.00%
|
12.60
|
13.00
|
12.00
|
12.75
|
12.54
|
12.75
|
406,400
|
|
|
5/7/2025
|
+0.10/+0.81%
|
12.40
|
12.80
|
11.90
|
12.50
|
12.31
|
12.50
|
384,800
|
|
|
5/6/2025
|
-0.20/-1.59%
|
12.30
|
12.80
|
11.95
|
12.40
|
12.25
|
12.40
|
232,500
|
|
|
5/5/2025
|
+0.65/+5.44%
|
11.95
|
12.75
|
11.95
|
12.60
|
12.51
|
12.60
|
600,300
|
|
|
4/29/2025
|
+0.75/+6.70%
|
11.30
|
11.95
|
11.20
|
11.95
|
11.56
|
11.95
|
586,900
|
|
|
4/28/2025
|
0.00 / 0.00%
|
11.25
|
11.40
|
11.10
|
11.20
|
11.26
|
11.20
|
445,200
|
|
|
4/25/2025
|
+0.35/+3.23%
|
11.60
|
11.60
|
10.90
|
11.20
|
11.20
|
11.20
|
202,400
|
|
|
4/24/2025
|
-0.05/-0.46%
|
10.90
|
11.40
|
10.85
|
10.85
|
11.04
|
10.85
|
299,400
|
|
|
4/23/2025
|
+0.15/+1.40%
|
10.95
|
11.10
|
10.30
|
10.90
|
10.88
|
10.90
|
160,700
|
|
|
4/22/2025
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.10
|
10.75
|
10.72
|
10.75
|
169,000
|
|
|
4/21/2025
|
-0.15/-1.38%
|
10.90
|
11.00
|
10.70
|
10.75
|
10.85
|
10.75
|
162,500
|
|
|
4/18/2025
|
0.00 / 0.00%
|
10.95
|
11.25
|
10.60
|
10.90
|
10.89
|
10.90
|
156,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.81
|
10.90
|
125,000
|
|
|
4/16/2025
|
-0.05/-0.46%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.92
|
10.90
|
104,900
|
|
|
4/15/2025
|
-0.45/-3.95%
|
11.35
|
11.35
|
10.75
|
10.95
|
11.00
|
10.95
|
272,700
|
|
|
4/14/2025
|
-0.10/-0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.42
|
11.40
|
185,700
|
|
|
4/11/2025
|
+0.55/+5.02%
|
11.70
|
11.70
|
10.95
|
11.50
|
11.21
|
11.50
|
202,400
|
|
|
4/10/2025
|
+0.70/+6.83%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
79,900
|
|
|
4/9/2025
|
0.00 / 0.00%
|
9.54
|
10.50
|
9.54
|
10.25
|
9.71
|
10.25
|
193,000
|
|
|
4/8/2025
|
-0.75/-6.82%
|
10.25
|
10.50
|
10.25
|
10.25
|
10.28
|
10.25
|
139,600
|
|
|