|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.20/-1.72%
|
11.60
|
11.90
|
11.40
|
11.40
|
11.64
|
11.40
|
822,600
|
|
|
2/20/2025
|
+0.30/+2.65%
|
11.30
|
11.80
|
11.20
|
11.60
|
11.52
|
11.60
|
1,265,000
|
|
|
2/19/2025
|
-0.20/-1.74%
|
11.60
|
11.80
|
11.10
|
11.30
|
11.40
|
11.30
|
1,419,000
|
|
|
2/18/2025
|
+0.50/+4.55%
|
11.20
|
12.10
|
11.10
|
11.50
|
11.67
|
11.50
|
2,513,500
|
|
|
2/17/2025
|
+0.60/+5.77%
|
10.40
|
11.40
|
10.40
|
11.00
|
11.25
|
11.00
|
2,330,300
|
|
|
2/14/2025
|
+0.90/+9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.30
|
10.40
|
3,919,400
|
|
|
2/13/2025
|
-0.10/-1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.52
|
9.50
|
219,700
|
|
|
2/12/2025
|
+0.10/+1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.59
|
9.60
|
337,800
|
|
|
2/11/2025
|
+0.10/+1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.41
|
9.50
|
241,900
|
|
|
2/10/2025
|
+0.10/+1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.36
|
9.40
|
135,600
|
|
|
2/7/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.31
|
9.30
|
107,400
|
|
|
2/6/2025
|
+0.10/+1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.28
|
9.30
|
347,400
|
|
|
2/5/2025
|
+0.10/+1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.15
|
9.20
|
113,300
|
|
|
2/4/2025
|
+0.10/+1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.14
|
9.10
|
151,300
|
|
|
2/3/2025
|
+0.10/+1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.91
|
9.00
|
103,700
|
|
|
1/24/2025
|
-0.10/-1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.00
|
8.90
|
154,400
|
|
|
1/23/2025
|
+0.10/+1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
9.00
|
91,300
|
|
|
1/22/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
8.90
|
87,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.94
|
8.90
|
97,300
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
248,600
|
|
|