|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.01/+0.11%
|
9.27
|
9.29
|
9.15
|
9.19
|
9.20
|
9.19
|
1,388,200
|
|
|
4/17/2025
|
+0.02/+0.22%
|
9.16
|
9.22
|
9.10
|
9.18
|
9.16
|
9.18
|
858,300
|
|
|
4/16/2025
|
-0.14/-1.51%
|
9.30
|
9.40
|
9.16
|
9.16
|
9.22
|
9.16
|
983,200
|
|
|
4/15/2025
|
+0.08/+0.87%
|
9.20
|
9.46
|
9.07
|
9.30
|
9.29
|
9.30
|
3,200,600
|
|
|
4/14/2025
|
+0.09/+0.99%
|
9.35
|
9.35
|
9.13
|
9.22
|
9.23
|
9.22
|
2,090,100
|
|
|
4/11/2025
|
+0.59/+6.91%
|
8.90
|
9.13
|
8.65
|
9.13
|
8.89
|
9.13
|
4,647,700
|
|
|
4/10/2025
|
+0.55/+6.88%
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
177,600
|
|
|
4/9/2025
|
-0.60/-6.98%
|
7.99
|
8.56
|
7.99
|
7.99
|
8.04
|
7.99
|
4,899,800
|
|
|
4/8/2025
|
-0.64/-6.93%
|
9.03
|
9.20
|
8.59
|
8.59
|
8.65
|
8.59
|
2,863,800
|
|
|
4/4/2025
|
-0.31/-3.25%
|
8.88
|
9.45
|
8.88
|
9.23
|
9.04
|
9.23
|
3,296,200
|
|
|
4/3/2025
|
-0.71/-6.93%
|
10.00
|
10.10
|
9.54
|
9.54
|
9.72
|
9.54
|
3,966,400
|
|
|
4/2/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.27
|
10.25
|
928,700
|
|
|
4/1/2025
|
+0.05/+0.49%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.27
|
10.25
|
771,600
|
|
|
3/31/2025
|
-0.10/-0.97%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.23
|
10.20
|
1,500,200
|
|
|
3/28/2025
|
-0.05/-0.48%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
2,009,100
|
|
|
3/27/2025
|
-0.05/-0.48%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.36
|
10.35
|
784,000
|
|
|
3/26/2025
|
+0.05/+0.48%
|
10.40
|
10.50
|
10.35
|
10.40
|
10.42
|
10.40
|
1,000,400
|
|
|
3/25/2025
|
-0.05/-0.48%
|
10.40
|
10.50
|
10.35
|
10.35
|
10.42
|
10.35
|
1,717,300
|
|
|
3/24/2025
|
-0.05/-0.48%
|
10.45
|
10.55
|
10.35
|
10.40
|
10.43
|
10.40
|
1,325,100
|
|
|
3/21/2025
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.45
|
10.45
|
10.48
|
10.45
|
836,300
|
|
|