|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.05/+0.42%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.99
|
12.00
|
219,400
|
|
|
5/8/2025
|
+0.20/+1.70%
|
11.75
|
12.05
|
11.75
|
11.95
|
11.94
|
11.95
|
258,000
|
|
|
5/7/2025
|
-0.10/-0.84%
|
11.80
|
12.00
|
11.75
|
11.75
|
11.88
|
11.75
|
209,900
|
|
|
5/6/2025
|
-0.25/-2.07%
|
12.10
|
12.10
|
11.60
|
11.85
|
11.85
|
11.85
|
620,300
|
|
|
5/5/2025
|
-0.30/-2.42%
|
12.45
|
12.50
|
12.10
|
12.10
|
12.25
|
12.10
|
440,300
|
|
|
4/29/2025
|
+0.15/+1.22%
|
12.10
|
13.10
|
12.00
|
12.40
|
12.55
|
12.40
|
700,400
|
|
|
4/28/2025
|
-0.25/-2.00%
|
12.70
|
12.90
|
12.05
|
12.25
|
12.32
|
12.25
|
743,900
|
|
|
4/25/2025
|
+0.80/+6.84%
|
12.00
|
12.50
|
11.70
|
12.50
|
12.24
|
12.50
|
1,997,700
|
|
|
4/24/2025
|
+0.40/+3.54%
|
12.05
|
12.05
|
11.60
|
11.70
|
11.84
|
11.70
|
1,093,400
|
|
|
4/23/2025
|
+0.70/+6.60%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.29
|
11.30
|
1,406,400
|
|
|
4/22/2025
|
+0.30/+2.91%
|
10.20
|
10.60
|
9.99
|
10.60
|
10.23
|
10.60
|
990,300
|
|
|
4/21/2025
|
-0.40/-3.74%
|
10.65
|
10.65
|
10.20
|
10.30
|
10.35
|
10.30
|
679,800
|
|
|
4/18/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.78
|
10.70
|
478,300
|
|
|
4/17/2025
|
-0.05/-0.47%
|
10.75
|
10.80
|
10.60
|
10.70
|
10.69
|
10.70
|
355,800
|
|
|
4/16/2025
|
+0.20/+1.90%
|
10.80
|
11.20
|
10.75
|
10.75
|
10.91
|
10.75
|
643,000
|
|
|
4/15/2025
|
+0.65/+6.57%
|
9.90
|
10.55
|
9.83
|
10.55
|
10.43
|
10.55
|
1,099,300
|
|
|
4/14/2025
|
+0.32/+3.34%
|
9.92
|
9.92
|
9.58
|
9.90
|
9.77
|
9.90
|
1,378,600
|
|
|
4/11/2025
|
+0.59/+6.56%
|
9.61
|
9.61
|
9.22
|
9.58
|
9.46
|
9.58
|
396,900
|
|
|
4/10/2025
|
+0.58/+6.90%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
188,900
|
|
|
4/9/2025
|
-0.63/-6.97%
|
8.41
|
8.99
|
8.41
|
8.41
|
8.44
|
8.41
|
656,700
|
|
|