|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+0.80/+6.81%
|
11.80
|
12.55
|
11.75
|
12.55
|
12.37
|
12.55
|
3,327,600
|
|
|
2/4/2025
|
+0.10/+0.86%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.71
|
11.75
|
338,800
|
|
|
2/3/2025
|
+0.20/+1.75%
|
11.60
|
11.70
|
11.45
|
11.65
|
11.58
|
11.65
|
192,400
|
|
|
1/24/2025
|
-0.05/-0.43%
|
11.50
|
11.55
|
11.45
|
11.45
|
11.51
|
11.45
|
324,000
|
|
|
1/23/2025
|
+0.05/+0.44%
|
11.50
|
11.65
|
11.50
|
11.50
|
11.55
|
11.50
|
112,000
|
|
|
1/22/2025
|
-0.05/-0.43%
|
11.50
|
11.55
|
11.45
|
11.45
|
11.50
|
11.45
|
185,700
|
|
|
1/21/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
11.50
|
109,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.50
|
11.50
|
11.59
|
11.50
|
184,300
|
|
|
1/17/2025
|
+0.05/+0.44%
|
11.45
|
11.55
|
11.40
|
11.50
|
11.47
|
11.50
|
75,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.45
|
11.55
|
11.40
|
11.45
|
11.48
|
11.45
|
96,400
|
|
|
1/15/2025
|
+0.25/+2.23%
|
11.20
|
11.45
|
11.20
|
11.45
|
11.28
|
11.45
|
225,100
|
|
|
1/14/2025
|
-0.05/-0.44%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.24
|
11.20
|
136,500
|
|
|
1/13/2025
|
-0.05/-0.44%
|
11.20
|
11.30
|
11.15
|
11.25
|
11.23
|
11.25
|
105,700
|
|
|
1/10/2025
|
-0.25/-2.16%
|
11.45
|
11.60
|
11.30
|
11.30
|
11.39
|
11.30
|
192,500
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.45
|
11.55
|
11.60
|
11.55
|
111,400
|
|
|
1/8/2025
|
+0.15/+1.32%
|
11.30
|
11.60
|
11.30
|
11.55
|
11.43
|
11.55
|
190,900
|
|
|
1/7/2025
|
-0.10/-0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.41
|
11.40
|
249,400
|
|
|
1/6/2025
|
-0.20/-1.71%
|
11.70
|
11.75
|
11.50
|
11.50
|
11.59
|
11.50
|
253,800
|
|
|
1/3/2025
|
-0.20/-1.68%
|
11.85
|
11.90
|
11.70
|
11.70
|
11.76
|
11.70
|
290,400
|
|
|
1/2/2025
|
-0.10/-0.83%
|
11.95
|
11.95
|
11.80
|
11.90
|
11.89
|
11.90
|
479,300
|
|
|