|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
+0.05/+0.48%
|
10.50
|
10.70
|
10.35
|
10.45
|
10.49
|
10.45
|
859,600
|
|
|
2/27/2025
|
+0.30/+2.97%
|
10.25
|
10.45
|
10.15
|
10.40
|
10.34
|
10.40
|
915,800
|
|
|
2/26/2025
|
-0.10/-0.98%
|
10.30
|
10.30
|
10.05
|
10.10
|
10.17
|
10.10
|
469,700
|
|
|
2/25/2025
|
-0.05/-0.49%
|
10.35
|
10.40
|
10.10
|
10.20
|
10.21
|
10.20
|
613,600
|
|
|
2/24/2025
|
-0.20/-1.91%
|
10.45
|
10.45
|
10.10
|
10.25
|
10.27
|
10.25
|
510,400
|
|
|
2/21/2025
|
-0.10/-0.95%
|
10.50
|
10.50
|
10.25
|
10.45
|
10.35
|
10.45
|
569,100
|
|
|
2/20/2025
|
+0.05/+0.48%
|
10.60
|
10.90
|
10.50
|
10.55
|
10.68
|
10.55
|
976,900
|
|
|
2/19/2025
|
+0.40/+3.96%
|
10.15
|
10.50
|
10.10
|
10.50
|
10.35
|
10.50
|
777,000
|
|
|
2/18/2025
|
+0.12/+1.20%
|
10.00
|
10.30
|
9.94
|
10.10
|
10.08
|
10.10
|
538,000
|
|
|
2/17/2025
|
+0.07/+0.71%
|
9.80
|
10.15
|
9.80
|
9.98
|
10.01
|
9.98
|
693,300
|
|
|
2/14/2025
|
-0.19/-1.88%
|
10.25
|
10.25
|
9.89
|
9.91
|
10.00
|
9.91
|
953,500
|
|
|
2/13/2025
|
+0.10/+1.00%
|
10.00
|
10.20
|
9.83
|
10.10
|
10.00
|
10.10
|
458,700
|
|
|
2/12/2025
|
-0.35/-3.38%
|
10.00
|
10.05
|
9.74
|
10.00
|
9.88
|
10.00
|
1,566,100
|
|
|
2/11/2025
|
-0.75/-6.76%
|
11.10
|
11.25
|
10.35
|
10.35
|
10.65
|
10.35
|
1,593,500
|
|
|
2/10/2025
|
-0.05/-0.45%
|
11.30
|
11.45
|
11.00
|
11.10
|
11.18
|
11.10
|
683,100
|
|
|
2/7/2025
|
+0.70/+6.70%
|
10.50
|
11.15
|
10.45
|
11.15
|
11.10
|
11.15
|
3,061,800
|
|
|
2/6/2025
|
-0.15/-1.42%
|
10.60
|
10.60
|
10.35
|
10.45
|
10.44
|
10.45
|
422,100
|
|
|
2/5/2025
|
+0.35/+3.41%
|
10.40
|
10.70
|
10.25
|
10.60
|
10.52
|
10.60
|
955,500
|
|
|
2/4/2025
|
+0.45/+4.59%
|
9.78
|
10.35
|
9.78
|
10.25
|
10.12
|
10.25
|
746,400
|
|
|
2/3/2025
|
+0.12/+1.24%
|
9.68
|
9.90
|
9.67
|
9.80
|
9.79
|
9.80
|
156,200
|
|
|