|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.35/+2.79%
|
12.50
|
12.95
|
12.50
|
12.90
|
12.85
|
12.90
|
2,442,500
|
|
|
2/18/2025
|
+0.30/+2.45%
|
12.40
|
13.05
|
12.25
|
12.55
|
12.67
|
12.55
|
1,834,700
|
|
|
2/17/2025
|
0.00 / 0.00%
|
12.25
|
12.55
|
12.05
|
12.25
|
12.26
|
12.25
|
833,000
|
|
|
2/14/2025
|
+0.05/+0.41%
|
12.60
|
12.60
|
12.15
|
12.25
|
12.24
|
12.25
|
625,100
|
|
|
2/13/2025
|
-0.25/-2.01%
|
12.45
|
12.50
|
12.15
|
12.20
|
12.24
|
12.20
|
540,300
|
|
|
2/12/2025
|
+0.15/+1.22%
|
12.30
|
12.50
|
12.05
|
12.45
|
12.26
|
12.45
|
392,300
|
|
|
2/11/2025
|
-0.65/-5.02%
|
13.00
|
13.20
|
12.20
|
12.30
|
12.59
|
12.30
|
1,181,700
|
|
|
2/10/2025
|
+0.30/+2.37%
|
12.80
|
13.20
|
12.60
|
12.95
|
12.88
|
12.95
|
959,000
|
|
|
2/7/2025
|
+0.80/+6.75%
|
11.85
|
12.65
|
11.70
|
12.65
|
12.54
|
12.65
|
3,821,000
|
|
|
2/6/2025
|
+0.05/+0.42%
|
12.00
|
12.00
|
11.60
|
11.85
|
11.76
|
11.85
|
628,700
|
|
|
2/5/2025
|
-0.10/-0.84%
|
12.20
|
12.45
|
11.70
|
11.80
|
11.91
|
11.80
|
1,804,700
|
|
|
2/4/2025
|
+0.75/+6.73%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
553,500
|
|
|
2/3/2025
|
+0.70/+6.70%
|
10.95
|
11.15
|
10.90
|
11.15
|
11.12
|
11.15
|
548,000
|
|
|
1/24/2025
|
+0.30/+2.96%
|
10.20
|
10.60
|
10.15
|
10.45
|
10.33
|
10.45
|
452,400
|
|
|
1/23/2025
|
0.00 / 0.00%
|
10.05
|
10.25
|
10.05
|
10.15
|
10.16
|
10.15
|
358,300
|
|
|
1/22/2025
|
-0.15/-1.46%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.18
|
10.15
|
353,000
|
|
|
1/21/2025
|
+0.05/+0.49%
|
10.20
|
10.35
|
10.20
|
10.30
|
10.28
|
10.30
|
311,500
|
|
|
1/20/2025
|
-0.05/-0.49%
|
10.20
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
227,100
|
|
|
1/17/2025
|
-0.20/-1.90%
|
10.50
|
10.50
|
10.25
|
10.30
|
10.35
|
10.30
|
293,500
|
|
|
1/16/2025
|
+0.05/+0.48%
|
10.55
|
10.90
|
10.40
|
10.50
|
10.56
|
10.50
|
357,500
|
|
|