|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
-0.01/-0.11%
|
9.20
|
9.20
|
9.10
|
9.16
|
9.15
|
9.16
|
65,700
|
|
|
3/6/2025
|
+0.07/+0.77%
|
9.15
|
9.19
|
9.05
|
9.17
|
9.12
|
9.17
|
204,400
|
|
|
3/5/2025
|
-0.20/-2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.19
|
9.10
|
263,300
|
|
|
3/4/2025
|
-0.10/-1.06%
|
9.40
|
9.40
|
9.25
|
9.30
|
9.31
|
9.30
|
264,600
|
|
|
3/3/2025
|
-0.07/-0.74%
|
9.47
|
9.47
|
9.39
|
9.40
|
9.42
|
9.40
|
143,400
|
|
|
2/28/2025
|
-0.11/-1.15%
|
9.58
|
9.58
|
9.43
|
9.47
|
9.49
|
9.47
|
238,700
|
|
|
2/27/2025
|
-0.01/-0.10%
|
9.59
|
9.59
|
9.49
|
9.58
|
9.52
|
9.58
|
297,500
|
|
|
2/26/2025
|
0.00 / 0.00%
|
9.59
|
9.62
|
9.58
|
9.59
|
9.59
|
9.59
|
167,700
|
|
|
2/25/2025
|
-0.08/-0.83%
|
9.70
|
9.70
|
9.59
|
9.59
|
9.62
|
9.59
|
269,600
|
|
|
2/24/2025
|
-0.02/-0.21%
|
9.80
|
9.80
|
9.60
|
9.67
|
9.76
|
9.67
|
635,300
|
|
|
2/21/2025
|
+0.19/+2.00%
|
9.50
|
9.80
|
9.48
|
9.69
|
9.63
|
9.69
|
935,600
|
|
|
2/20/2025
|
+0.01/+0.11%
|
9.41
|
9.50
|
9.41
|
9.50
|
9.48
|
9.50
|
446,500
|
|
|
2/19/2025
|
+0.09/+0.96%
|
9.40
|
9.49
|
9.32
|
9.49
|
9.43
|
9.49
|
180,500
|
|
|
2/18/2025
|
-0.15/-1.57%
|
9.48
|
9.59
|
9.37
|
9.40
|
9.45
|
9.40
|
217,800
|
|
|
2/17/2025
|
-0.10/-1.04%
|
9.65
|
9.78
|
9.50
|
9.55
|
9.63
|
9.55
|
154,500
|
|
|
2/14/2025
|
+0.11/+1.15%
|
9.69
|
9.72
|
9.60
|
9.65
|
9.66
|
9.65
|
393,700
|
|
|
2/13/2025
|
+0.04/+0.42%
|
9.51
|
9.70
|
9.40
|
9.54
|
9.58
|
9.54
|
810,200
|
|
|
2/12/2025
|
+0.10/+1.06%
|
9.59
|
9.59
|
9.40
|
9.50
|
9.46
|
9.50
|
108,700
|
|
|
2/11/2025
|
+0.22/+2.40%
|
9.12
|
9.70
|
9.12
|
9.40
|
9.33
|
9.40
|
964,400
|
|
|
2/10/2025
|
-0.21/-2.24%
|
9.23
|
9.39
|
9.17
|
9.18
|
9.25
|
9.18
|
83,800
|
|
|