|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-1.00/-8.85%
|
11.00
|
11.40
|
10.20
|
10.30
|
10.58
|
10.30
|
195,300
|
|
|
2/18/2025
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.90
|
11.30
|
11.23
|
11.30
|
77,900
|
|
|
2/17/2025
|
-0.40/-3.42%
|
11.80
|
11.80
|
10.90
|
11.30
|
11.26
|
11.30
|
115,400
|
|
|
2/14/2025
|
+0.40/+3.54%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.71
|
11.70
|
77,500
|
|
|
2/13/2025
|
-0.30/-2.59%
|
11.30
|
11.70
|
11.30
|
11.30
|
11.45
|
11.30
|
30,100
|
|
|
2/12/2025
|
-0.30/-2.52%
|
11.90
|
11.90
|
11.20
|
11.60
|
11.42
|
11.60
|
67,200
|
|
|
2/11/2025
|
0.00 / 0.00%
|
12.20
|
12.80
|
11.40
|
11.90
|
11.99
|
11.90
|
120,800
|
|
|
2/10/2025
|
+1.00/+9.17%
|
11.00
|
11.90
|
10.90
|
11.90
|
11.44
|
11.90
|
202,600
|
|
|
2/7/2025
|
+0.60/+5.83%
|
10.30
|
11.00
|
10.10
|
10.90
|
10.61
|
10.90
|
104,100
|
|
|
2/6/2025
|
+0.80/+8.42%
|
9.50
|
10.40
|
9.30
|
10.30
|
9.75
|
10.30
|
98,500
|
|
|
2/5/2025
|
+0.10/+1.06%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.35
|
9.50
|
22,300
|
|
|
2/4/2025
|
-0.20/-2.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.53
|
9.40
|
30,900
|
|
|
2/3/2025
|
+0.30/+3.23%
|
9.50
|
10.00
|
9.30
|
9.60
|
9.54
|
9.60
|
11,100
|
|
|
1/24/2025
|
-0.10/-1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.33
|
9.30
|
7,800
|
|
|
1/23/2025
|
+0.10/+1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
9.40
|
17,400
|
|
|
1/22/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.20
|
9.30
|
16,700
|
|
|
1/21/2025
|
+0.10/+1.09%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.29
|
9.30
|
19,600
|
|
|
1/20/2025
|
-0.20/-2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.42
|
9.20
|
17,200
|
|
|
1/17/2025
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.37
|
9.40
|
19,900
|
|
|
1/16/2025
|
-0.20/-2.08%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.34
|
9.40
|
26,200
|
|
|