|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
-0.15/-1.38%
|
10.90
|
11.05
|
10.70
|
10.75
|
10.77
|
10.75
|
191,000
|
|
|
5/20/2025
|
-0.05/-0.46%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.10
|
10.90
|
370,100
|
|
|
5/19/2025
|
+0.25/+2.34%
|
10.70
|
11.00
|
10.70
|
10.95
|
10.83
|
10.95
|
259,200
|
|
|
5/16/2025
|
-0.20/-1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.82
|
10.70
|
205,400
|
|
|
5/15/2025
|
-0.05/-0.46%
|
11.05
|
11.10
|
10.80
|
10.90
|
10.87
|
10.90
|
184,900
|
|
|
5/14/2025
|
+0.10/+0.92%
|
10.95
|
11.10
|
10.85
|
10.95
|
10.98
|
10.95
|
314,200
|
|
|
5/13/2025
|
+0.05/+0.46%
|
10.90
|
10.95
|
10.80
|
10.85
|
10.86
|
10.85
|
195,700
|
|
|
5/12/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
234,600
|
|
|
5/9/2025
|
+0.45/+4.35%
|
10.35
|
10.95
|
9.92
|
10.80
|
10.59
|
10.80
|
791,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.35
|
10.34
|
10.35
|
106,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.35
|
10.33
|
10.35
|
146,500
|
|
|
5/6/2025
|
+0.10/+0.98%
|
10.30
|
10.45
|
10.30
|
10.35
|
10.38
|
10.35
|
178,700
|
|
|
5/5/2025
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.20
|
10.25
|
10.28
|
10.25
|
215,200
|
|
|
4/29/2025
|
+0.05/+0.49%
|
10.20
|
10.30
|
10.05
|
10.25
|
10.19
|
10.25
|
237,300
|
|
|
4/28/2025
|
+0.10/+0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.09
|
10.20
|
102,500
|
|
|
4/25/2025
|
+0.10/+1.00%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.12
|
10.10
|
152,700
|
|
|
4/24/2025
|
-0.10/-0.99%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.07
|
10.00
|
309,400
|
|
|
4/23/2025
|
+0.19/+1.92%
|
10.20
|
10.20
|
9.93
|
10.10
|
10.05
|
10.10
|
181,400
|
|
|
4/22/2025
|
-0.39/-3.79%
|
10.30
|
10.30
|
9.58
|
9.91
|
9.82
|
9.91
|
528,300
|
|
|
4/21/2025
|
-0.10/-0.96%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.22
|
10.30
|
110,800
|
|
|