|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.30/-2.80%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.44
|
10.40
|
11,500
|
|
|
3/19/2025
|
+0.30/+2.86%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.70
|
10.80
|
39,400
|
|
|
3/18/2025
|
+0.30/+2.86%
|
10.50
|
10.90
|
10.30
|
10.80
|
10.70
|
10.60
|
23,900
|
|
|
3/17/2025
|
-0.20/-1.85%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.50
|
10.40
|
25,200
|
|
|
3/14/2025
|
-0.30/-2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.80
|
10.50
|
34,500
|
|
|
3/13/2025
|
-0.70/-6.03%
|
11.40
|
11.70
|
10.80
|
10.90
|
11.00
|
10.70
|
45,800
|
|
|
3/12/2025
|
-0.50/-4.17%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.60
|
11.29
|
27,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
11.60
|
12.30
|
11.60
|
12.00
|
12.00
|
11.78
|
82,300
|
|
|
3/10/2025
|
-0.80/-6.40%
|
12.50
|
12.50
|
11.70
|
11.70
|
12.00
|
11.48
|
66,500
|
|
|
3/7/2025
|
-0.30/-2.40%
|
12.60
|
12.90
|
12.20
|
12.20
|
12.50
|
11.97
|
24,800
|
|
|
3/6/2025
|
-0.10/-0.78%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.50
|
12.46
|
18,400
|
|
|
3/5/2025
|
-0.80/-6.02%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.80
|
12.27
|
57,600
|
|
|
3/4/2025
|
-0.50/-3.68%
|
14.00
|
14.00
|
12.90
|
13.10
|
13.30
|
12.86
|
80,400
|
|
|
3/3/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.40
|
13.70
|
13.60
|
13.44
|
36,700
|
|
|
2/28/2025
|
+0.70/+5.26%
|
13.70
|
14.50
|
13.40
|
14.00
|
13.70
|
13.74
|
66,200
|
|
|
2/27/2025
|
-0.60/-4.29%
|
13.80
|
14.00
|
13.00
|
13.40
|
13.30
|
13.15
|
50,500
|
|
|
2/26/2025
|
+1.10/+8.53%
|
13.80
|
14.70
|
13.00
|
14.00
|
14.00
|
13.74
|
63,200
|
|
|
2/25/2025
|
+0.40/+3.05%
|
13.80
|
14.00
|
12.30
|
13.50
|
12.90
|
13.25
|
67,200
|
|
|
2/24/2025
|
+1.00/+7.94%
|
13.40
|
13.60
|
12.40
|
13.60
|
13.10
|
13.35
|
54,300
|
|
|
2/21/2025
|
-0.10/-0.77%
|
13.10
|
13.10
|
12.20
|
12.90
|
12.60
|
12.66
|
48,000
|
|
|