Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2025
|
+0.35/+2.70%
|
13.10
|
13.45
|
12.95
|
13.30
|
13.20
|
13.30
|
595,900
|
|
5/8/2025
|
+0.15/+1.17%
|
12.85
|
13.00
|
12.70
|
12.95
|
12.85
|
12.95
|
408,400
|
|
5/7/2025
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.70
|
12.80
|
12.79
|
12.80
|
230,100
|
|
5/6/2025
|
+0.10/+0.79%
|
12.60
|
12.85
|
12.60
|
12.80
|
12.75
|
12.80
|
337,300
|
|
5/5/2025
|
+0.10/+0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.69
|
12.70
|
204,000
|
|
4/29/2025
|
+0.30/+2.44%
|
12.55
|
12.70
|
12.40
|
12.60
|
12.54
|
12.60
|
216,200
|
|
4/28/2025
|
-0.50/-3.91%
|
12.95
|
12.95
|
12.30
|
12.30
|
12.52
|
12.30
|
399,800
|
|
4/25/2025
|
+0.15/+1.19%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.78
|
12.80
|
351,900
|
|
4/24/2025
|
+0.30/+2.43%
|
12.50
|
12.80
|
12.35
|
12.65
|
12.54
|
12.65
|
673,100
|
|
4/23/2025
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.15
|
12.35
|
12.28
|
12.35
|
210,000
|
|
4/22/2025
|
+0.25/+2.07%
|
12.10
|
12.50
|
11.50
|
12.35
|
12.06
|
12.35
|
547,700
|
|
4/21/2025
|
-0.35/-2.81%
|
12.40
|
12.40
|
12.05
|
12.10
|
12.18
|
12.10
|
280,300
|
|
4/18/2025
|
+0.15/+1.22%
|
12.45
|
12.60
|
12.35
|
12.45
|
12.46
|
12.45
|
192,000
|
|
4/17/2025
|
+0.10/+0.82%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.20
|
12.30
|
128,600
|
|
4/16/2025
|
-0.25/-2.01%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.37
|
12.20
|
180,600
|
|
4/15/2025
|
-0.30/-2.35%
|
12.75
|
12.90
|
12.40
|
12.45
|
12.58
|
12.45
|
317,700
|
|
4/14/2025
|
+0.35/+2.82%
|
12.45
|
12.80
|
12.30
|
12.75
|
12.58
|
12.75
|
462,400
|
|
4/11/2025
|
+0.75/+6.44%
|
12.45
|
12.45
|
11.90
|
12.40
|
12.29
|
12.40
|
591,300
|
|
4/10/2025
|
+0.75/+6.88%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
39,700
|
|
4/9/2025
|
-0.65/-5.63%
|
10.75
|
11.55
|
10.75
|
10.90
|
11.06
|
10.90
|
1,527,900
|
|
|