|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.10/-0.86%
|
11.65
|
11.65
|
11.50
|
11.55
|
11.57
|
11.55
|
326,200
|
|
|
3/3/2025
|
-0.05/-0.43%
|
11.75
|
11.80
|
11.60
|
11.65
|
11.68
|
11.65
|
317,700
|
|
|
2/28/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.70
|
11.70
|
11.70
|
203,800
|
|
|
2/27/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.69
|
11.70
|
284,400
|
|
|
2/26/2025
|
-0.05/-0.43%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.75
|
11.70
|
371,500
|
|
|
2/25/2025
|
-0.10/-0.84%
|
11.90
|
11.95
|
11.75
|
11.75
|
11.83
|
11.75
|
283,000
|
|
|
2/24/2025
|
+0.15/+1.28%
|
11.70
|
11.95
|
11.65
|
11.85
|
11.81
|
11.85
|
508,600
|
|
|
2/21/2025
|
-0.05/-0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.73
|
11.70
|
407,300
|
|
|
2/20/2025
|
-0.10/-0.84%
|
11.95
|
11.95
|
11.75
|
11.75
|
11.81
|
11.75
|
449,000
|
|
|
2/19/2025
|
-0.05/-0.42%
|
11.90
|
12.00
|
11.85
|
11.85
|
11.94
|
11.85
|
518,900
|
|
|
2/18/2025
|
+0.15/+1.28%
|
11.80
|
12.05
|
11.80
|
11.90
|
11.91
|
11.90
|
439,800
|
|
|
2/17/2025
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.75
|
11.75
|
11.82
|
11.75
|
408,500
|
|
|
2/14/2025
|
-0.05/-0.42%
|
11.90
|
12.10
|
11.75
|
11.75
|
11.95
|
11.75
|
733,200
|
|
|
2/13/2025
|
+0.25/+2.16%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.67
|
11.80
|
890,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.55
|
11.50
|
11.55
|
402,600
|
|
|
2/11/2025
|
+0.10/+0.87%
|
11.45
|
11.55
|
11.45
|
11.55
|
11.49
|
11.55
|
298,100
|
|
|
2/10/2025
|
-0.25/-2.14%
|
11.65
|
11.70
|
11.45
|
11.45
|
11.53
|
11.45
|
416,400
|
|
|
2/7/2025
|
+0.10/+0.86%
|
11.60
|
11.70
|
11.55
|
11.70
|
11.65
|
11.70
|
444,800
|
|
|
2/6/2025
|
+0.05/+0.43%
|
11.60
|
11.60
|
11.45
|
11.60
|
11.52
|
11.60
|
315,200
|
|
|
2/5/2025
|
-0.10/-0.86%
|
11.75
|
11.75
|
11.50
|
11.55
|
11.54
|
11.55
|
204,400
|
|
|