|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.30/+2.40%
|
12.40
|
12.90
|
12.40
|
12.80
|
12.68
|
12.80
|
453,900
|
|
|
2/20/2025
|
+0.50/+4.17%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.17
|
12.50
|
331,200
|
|
|
2/19/2025
|
0.00 / 0.00%
|
10.80
|
12.00
|
10.80
|
12.00
|
11.92
|
12.00
|
200,900
|
|
|
2/18/2025
|
+0.10/+0.84%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.90
|
12.00
|
170,400
|
|
|
2/17/2025
|
+0.10/+0.85%
|
11.80
|
12.20
|
11.80
|
11.90
|
11.96
|
11.90
|
254,400
|
|
|
2/14/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.83
|
11.80
|
141,500
|
|
|
2/13/2025
|
+0.10/+0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.76
|
11.80
|
134,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.86
|
11.70
|
77,200
|
|
|
2/11/2025
|
-0.10/-0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.67
|
11.70
|
108,000
|
|
|
2/10/2025
|
-0.10/-0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.74
|
11.80
|
141,200
|
|
|
2/7/2025
|
-0.20/-1.65%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.92
|
11.90
|
107,400
|
|
|
2/6/2025
|
+0.50/+4.31%
|
11.70
|
12.30
|
11.70
|
12.10
|
12.02
|
12.10
|
382,000
|
|
|
2/5/2025
|
-0.10/-0.85%
|
10.60
|
11.90
|
10.60
|
11.60
|
11.61
|
11.60
|
64,100
|
|
|
2/4/2025
|
+0.70/+6.36%
|
11.10
|
11.80
|
11.00
|
11.70
|
11.60
|
11.70
|
158,900
|
|
|
2/3/2025
|
-0.10/-0.90%
|
11.10
|
11.40
|
10.90
|
11.00
|
11.03
|
11.00
|
47,500
|
|
|
1/24/2025
|
+0.20/+1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.97
|
11.10
|
73,200
|
|
|
1/23/2025
|
+0.20/+1.87%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.85
|
10.90
|
48,600
|
|
|
1/22/2025
|
-0.40/-3.60%
|
10.90
|
11.20
|
10.10
|
10.70
|
10.85
|
10.70
|
85,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.10
|
11.10
|
74,200
|
|
|
1/20/2025
|
-0.50/-4.31%
|
11.60
|
11.70
|
10.90
|
11.10
|
11.22
|
11.10
|
68,800
|
|
|