|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2025
|
-0.05/-0.50%
|
10.10
|
10.15
|
9.99
|
10.00
|
10.04
|
10.00
|
179,600
|
|
|
2/25/2025
|
+0.06/+0.60%
|
10.10
|
10.10
|
9.95
|
10.05
|
10.00
|
10.05
|
185,000
|
|
|
2/24/2025
|
-0.36/-3.48%
|
10.35
|
10.40
|
9.99
|
9.99
|
10.06
|
9.99
|
214,100
|
|
|
2/21/2025
|
+0.37/+3.71%
|
9.98
|
10.40
|
9.98
|
10.35
|
10.23
|
10.35
|
276,500
|
|
|
2/20/2025
|
-0.07/-0.70%
|
10.15
|
10.15
|
9.95
|
9.98
|
10.03
|
9.98
|
75,000
|
|
|
2/19/2025
|
+0.05/+0.50%
|
10.00
|
10.05
|
9.80
|
10.05
|
10.00
|
10.05
|
113,400
|
|
|
2/18/2025
|
+0.10/+1.01%
|
9.90
|
10.10
|
9.87
|
10.00
|
10.01
|
10.00
|
289,400
|
|
|
2/17/2025
|
-0.06/-0.60%
|
9.98
|
9.99
|
9.85
|
9.90
|
9.92
|
9.90
|
35,300
|
|
|
2/14/2025
|
+0.01/+0.10%
|
10.00
|
10.10
|
9.90
|
9.96
|
9.97
|
9.96
|
115,700
|
|
|
2/13/2025
|
+0.44/+4.63%
|
9.55
|
9.95
|
9.53
|
9.95
|
9.57
|
9.95
|
353,900
|
|
|
2/12/2025
|
+0.01/+0.11%
|
9.50
|
9.51
|
9.45
|
9.51
|
9.48
|
9.51
|
466,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
9.63
|
9.63
|
9.41
|
9.50
|
9.48
|
9.50
|
261,800
|
|
|
2/10/2025
|
-0.02/-0.21%
|
9.52
|
9.54
|
9.49
|
9.50
|
9.51
|
9.50
|
60,100
|
|
|
2/7/2025
|
-0.04/-0.42%
|
9.50
|
9.70
|
9.50
|
9.52
|
9.57
|
9.52
|
80,800
|
|
|
2/6/2025
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.35
|
9.56
|
9.53
|
9.56
|
24,400
|
|
|
2/5/2025
|
-0.01/-0.10%
|
9.56
|
9.57
|
9.46
|
9.56
|
9.54
|
9.56
|
34,700
|
|
|
2/4/2025
|
0.00 / 0.00%
|
9.35
|
9.60
|
9.35
|
9.57
|
9.53
|
9.57
|
52,700
|
|
|
2/3/2025
|
+0.07/+0.74%
|
9.60
|
9.60
|
9.34
|
9.57
|
9.48
|
9.57
|
21,300
|
|
|
1/24/2025
|
+0.31/+3.37%
|
9.20
|
9.50
|
9.14
|
9.50
|
9.28
|
9.50
|
87,300
|
|
|
1/23/2025
|
+0.01/+0.11%
|
9.01
|
9.25
|
9.00
|
9.19
|
9.15
|
9.19
|
150,500
|
|
|