|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.50/+4.55%
|
11.00
|
12.00
|
11.00
|
11.50
|
11.52
|
11.50
|
1,764,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
11.00
|
859,000
|
|
|
5/7/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.98
|
11.00
|
597,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.01
|
11.00
|
789,500
|
|
|
5/5/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.02
|
11.00
|
664,100
|
|
|
4/29/2025
|
-0.20/-1.79%
|
11.10
|
11.30
|
10.80
|
11.00
|
11.00
|
11.00
|
1,092,100
|
|
|
4/28/2025
|
+0.20/+1.82%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
1,391,500
|
|
|
4/25/2025
|
+0.50/+4.72%
|
10.60
|
11.40
|
10.60
|
11.10
|
11.00
|
11.10
|
2,320,500
|
|
|
4/24/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.60
|
10.60
|
505,000
|
|
|
4/23/2025
|
+0.30/+2.91%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
810,700
|
|
|
4/22/2025
|
-0.30/-2.78%
|
10.80
|
10.90
|
9.90
|
10.50
|
10.30
|
10.50
|
1,790,000
|
|
|
4/21/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
816,700
|
|
|
4/18/2025
|
+0.40/+3.85%
|
10.60
|
11.10
|
10.50
|
10.80
|
10.90
|
10.80
|
1,186,300
|
|
|
4/17/2025
|
+0.30/+2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
10.60
|
731,700
|
|
|
4/16/2025
|
+0.20/+1.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
611,700
|
|
|
4/15/2025
|
+0.10/+0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.10
|
10.20
|
766,600
|
|
|
4/14/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.10
|
10.20
|
674,800
|
|
|
4/11/2025
|
+0.20/+1.98%
|
10.80
|
11.30
|
10.00
|
10.30
|
10.20
|
10.30
|
1,459,800
|
|
|
4/10/2025
|
+1.30/+14.77%
|
9.60
|
10.10
|
9.20
|
10.10
|
10.10
|
10.10
|
293,400
|
|
|
4/9/2025
|
-0.70/-7.29%
|
9.20
|
9.50
|
8.20
|
8.90
|
8.80
|
8.90
|
1,552,800
|
|
|