|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
-0.15/-1.29%
|
11.60
|
11.60
|
11.40
|
11.45
|
11.48
|
11.45
|
234,400
|
|
|
2/21/2025
|
-0.05/-0.43%
|
11.45
|
11.70
|
11.40
|
11.60
|
11.50
|
11.60
|
145,400
|
|
|
2/20/2025
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.20
|
11.65
|
11.42
|
11.65
|
954,600
|
|
|
2/19/2025
|
-0.05/-0.43%
|
11.70
|
11.80
|
11.55
|
11.65
|
11.65
|
11.65
|
342,000
|
|
|
2/18/2025
|
-0.15/-1.27%
|
12.00
|
12.00
|
11.65
|
11.70
|
11.76
|
11.70
|
178,300
|
|
|
2/17/2025
|
+0.15/+1.28%
|
11.70
|
12.05
|
11.70
|
11.85
|
11.88
|
11.85
|
389,100
|
|
|
2/14/2025
|
+0.10/+0.86%
|
11.65
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
151,200
|
|
|
2/13/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.45
|
11.60
|
11.54
|
11.60
|
174,500
|
|
|
2/12/2025
|
+0.35/+3.11%
|
11.25
|
11.65
|
11.25
|
11.60
|
11.51
|
11.60
|
809,800
|
|
|
2/11/2025
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.15
|
11.25
|
11.21
|
11.25
|
94,700
|
|
|
2/10/2025
|
-0.10/-0.88%
|
11.20
|
11.35
|
11.15
|
11.25
|
11.25
|
11.25
|
117,000
|
|
|
2/7/2025
|
+0.20/+1.79%
|
11.15
|
11.50
|
11.15
|
11.35
|
11.33
|
11.35
|
356,400
|
|
|
2/6/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.05
|
11.15
|
11.11
|
11.15
|
53,900
|
|
|
2/5/2025
|
-0.05/-0.45%
|
11.35
|
11.35
|
11.00
|
11.15
|
11.10
|
11.15
|
78,800
|
|
|
2/4/2025
|
+0.05/+0.45%
|
11.15
|
11.25
|
11.05
|
11.20
|
11.16
|
11.20
|
62,500
|
|
|
2/3/2025
|
0.00 / 0.00%
|
11.05
|
11.30
|
11.00
|
11.15
|
11.11
|
11.15
|
103,400
|
|
|
1/24/2025
|
+0.15/+1.36%
|
10.95
|
11.15
|
10.90
|
11.15
|
10.99
|
11.15
|
86,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
10.85
|
11.20
|
10.85
|
11.00
|
10.98
|
11.00
|
36,200
|
|
|
1/22/2025
|
-0.10/-0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.98
|
11.00
|
50,600
|
|
|
1/21/2025
|
-0.15/-1.33%
|
10.75
|
11.20
|
10.75
|
11.10
|
10.92
|
11.10
|
186,400
|
|
|