|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
-0.06/-0.64%
|
9.39
|
9.40
|
9.29
|
9.34
|
9.31
|
9.34
|
55,600
|
|
|
4/16/2025
|
0.00 / 0.00%
|
9.40
|
9.46
|
9.30
|
9.40
|
9.39
|
9.40
|
157,300
|
|
|
4/15/2025
|
-0.05/-0.53%
|
9.45
|
9.47
|
9.20
|
9.40
|
9.41
|
9.40
|
252,500
|
|
|
4/14/2025
|
+0.05/+0.53%
|
9.40
|
9.49
|
9.39
|
9.45
|
9.42
|
9.45
|
275,700
|
|
|
4/11/2025
|
+0.34/+3.75%
|
9.65
|
9.65
|
9.30
|
9.40
|
9.43
|
9.40
|
480,900
|
|
|
4/10/2025
|
+0.59/+6.97%
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
109,100
|
|
|
4/9/2025
|
-0.63/-6.92%
|
8.47
|
8.90
|
8.47
|
8.47
|
8.57
|
8.47
|
607,000
|
|
|
4/8/2025
|
-0.68/-6.95%
|
9.12
|
9.44
|
9.10
|
9.10
|
9.11
|
9.10
|
734,600
|
|
|
4/4/2025
|
-0.22/-2.20%
|
9.30
|
9.88
|
9.30
|
9.78
|
9.43
|
9.78
|
663,300
|
|
|
4/3/2025
|
-0.75/-6.98%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.16
|
10.00
|
678,900
|
|
|
4/2/2025
|
+0.05/+0.47%
|
10.70
|
10.75
|
10.55
|
10.75
|
10.64
|
10.75
|
224,000
|
|
|
4/1/2025
|
+0.05/+0.47%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.67
|
10.70
|
108,600
|
|
|
3/31/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.62
|
10.65
|
223,300
|
|
|
3/28/2025
|
+0.05/+0.47%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.62
|
10.65
|
138,700
|
|
|
3/27/2025
|
-0.10/-0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
10.60
|
357,500
|
|
|
3/26/2025
|
-0.05/-0.47%
|
10.70
|
10.75
|
10.50
|
10.70
|
10.63
|
10.70
|
280,800
|
|
|
3/25/2025
|
+0.05/+0.47%
|
10.75
|
10.80
|
10.55
|
10.75
|
10.70
|
10.75
|
279,000
|
|
|
3/24/2025
|
-0.10/-0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.67
|
10.70
|
377,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.75
|
10.80
|
10.81
|
10.80
|
175,100
|
|
|
3/20/2025
|
-0.10/-0.92%
|
10.90
|
10.95
|
10.75
|
10.80
|
10.81
|
10.80
|
235,200
|
|
|