|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+0.40/+3.59%
|
11.15
|
11.70
|
11.10
|
11.55
|
11.46
|
11.55
|
778,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.10
|
11.15
|
11.15
|
11.15
|
325,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.05
|
11.15
|
11.17
|
11.15
|
325,000
|
|
|
2/13/2025
|
+0.20/+1.83%
|
11.00
|
11.30
|
11.00
|
11.15
|
11.16
|
11.15
|
343,500
|
|
|
2/12/2025
|
+0.05/+0.46%
|
10.90
|
11.30
|
10.90
|
10.95
|
11.08
|
10.95
|
360,200
|
|
|
2/11/2025
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.85
|
10.90
|
10.94
|
10.90
|
217,700
|
|
|
2/10/2025
|
-0.15/-1.36%
|
11.05
|
11.05
|
10.75
|
10.90
|
10.87
|
10.90
|
317,800
|
|
|
2/7/2025
|
-0.15/-1.34%
|
11.20
|
11.20
|
11.00
|
11.05
|
11.10
|
11.05
|
397,900
|
|
|
2/6/2025
|
-0.05/-0.44%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.20
|
11.20
|
266,900
|
|
|
2/5/2025
|
+0.25/+2.27%
|
11.00
|
11.45
|
10.95
|
11.25
|
11.29
|
11.25
|
597,600
|
|
|
2/4/2025
|
+0.20/+1.85%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.93
|
11.00
|
306,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
10.70
|
11.15
|
10.70
|
10.80
|
10.82
|
10.80
|
86,400
|
|
|
1/24/2025
|
-0.10/-0.92%
|
10.90
|
10.95
|
10.70
|
10.80
|
10.81
|
10.80
|
241,100
|
|
|
1/23/2025
|
-0.10/-0.91%
|
11.05
|
11.05
|
10.90
|
10.90
|
10.95
|
10.90
|
112,100
|
|
|
1/22/2025
|
-0.25/-2.22%
|
11.25
|
11.40
|
10.95
|
11.00
|
11.10
|
11.00
|
285,400
|
|
|
1/21/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.15
|
11.25
|
11.26
|
11.25
|
193,600
|
|
|
1/20/2025
|
+0.25/+2.27%
|
11.20
|
11.60
|
11.20
|
11.25
|
11.36
|
11.25
|
244,900
|
|
|
1/17/2025
|
-0.05/-0.45%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.95
|
11.00
|
276,400
|
|
|
1/16/2025
|
+0.15/+1.38%
|
10.95
|
11.15
|
10.95
|
11.05
|
11.05
|
11.05
|
245,300
|
|
|
1/15/2025
|
+0.10/+0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.83
|
10.90
|
161,200
|
|
|