|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+0.10/+0.90%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
508,000
|
|
|
4/28/2025
|
-0.20/-1.77%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.10
|
11.10
|
1,267,900
|
|
|
4/25/2025
|
-0.10/-0.88%
|
11.50
|
11.70
|
11.20
|
11.30
|
11.30
|
11.30
|
1,158,700
|
|
|
4/24/2025
|
+0.40/+3.64%
|
11.20
|
11.60
|
11.10
|
11.40
|
11.40
|
11.40
|
1,338,700
|
|
|
4/23/2025
|
+0.30/+2.80%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
1,046,900
|
|
|
4/22/2025
|
-0.20/-1.82%
|
11.10
|
11.20
|
10.00
|
10.80
|
10.70
|
10.80
|
1,870,100
|
|
|
4/21/2025
|
+0.50/+4.76%
|
10.70
|
11.50
|
10.70
|
11.00
|
11.00
|
11.00
|
1,759,100
|
|
|
4/18/2025
|
+0.30/+2.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
1,779,000
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
624,100
|
|
|
4/16/2025
|
+0.20/+1.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
885,500
|
|
|
4/15/2025
|
-0.40/-3.77%
|
10.70
|
10.70
|
9.80
|
10.20
|
10.10
|
10.20
|
1,742,300
|
|
|
4/14/2025
|
+0.50/+4.90%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.60
|
10.70
|
1,184,900
|
|
|
4/11/2025
|
+0.80/+8.25%
|
11.00
|
11.10
|
9.70
|
10.50
|
10.20
|
10.50
|
2,837,000
|
|
|
4/10/2025
|
+1.20/+14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
229,400
|
|
|
4/9/2025
|
-0.50/-5.43%
|
8.50
|
9.20
|
8.10
|
8.70
|
8.50
|
8.70
|
1,632,500
|
|
|
4/8/2025
|
-1.50/-14.42%
|
10.80
|
10.80
|
8.90
|
8.90
|
9.20
|
8.90
|
2,017,300
|
|
|
4/4/2025
|
-1.30/-10.83%
|
10.80
|
11.00
|
10.20
|
10.70
|
10.40
|
10.70
|
3,105,200
|
|
|
4/3/2025
|
-2.00/-14.49%
|
13.50
|
13.50
|
11.80
|
11.80
|
12.00
|
11.80
|
2,537,700
|
|
|
4/2/2025
|
-0.10/-0.72%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.80
|
13.70
|
616,300
|
|
|
4/1/2025
|
-0.70/-4.83%
|
14.50
|
14.50
|
13.60
|
13.80
|
13.80
|
13.80
|
1,374,300
|
|
|