|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.30/+2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
846,300
|
|
|
2/18/2025
|
+0.10/+0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
198,300
|
|
|
2/17/2025
|
+0.30/+2.63%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
407,500
|
|
|
2/14/2025
|
+0.10/+0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
458,500
|
|
|
2/13/2025
|
-0.50/-4.20%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.40
|
11.40
|
502,100
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
287,200
|
|
|
2/11/2025
|
+0.20/+1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
236,200
|
|
|
2/10/2025
|
+0.20/+1.72%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.70
|
11.80
|
436,800
|
|
|
2/7/2025
|
+0.10/+0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
253,100
|
|
|
2/6/2025
|
+0.10/+0.87%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
11.60
|
225,500
|
|
|
2/5/2025
|
-0.10/-0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
161,100
|
|
|
2/4/2025
|
-0.10/-0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
11.60
|
176,900
|
|
|
2/3/2025
|
+0.40/+3.51%
|
11.50
|
12.00
|
11.40
|
11.80
|
11.70
|
11.80
|
512,700
|
|
|
1/24/2025
|
+0.30/+2.68%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.40
|
11.50
|
538,100
|
|
|
1/23/2025
|
+0.20/+1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
201,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
125,900
|
|
|
1/21/2025
|
-0.30/-2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.20
|
11.10
|
366,700
|
|
|
1/20/2025
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.00
|
11.30
|
11.40
|
11.30
|
257,600
|
|
|
1/17/2025
|
+0.30/+2.70%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.30
|
11.40
|
669,100
|
|
|
1/16/2025
|
+0.40/+3.77%
|
10.70
|
11.40
|
10.70
|
11.00
|
11.10
|
11.00
|
578,500
|
|
|