|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.15
|
10.30
|
10.24
|
10.30
|
174,600
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.32
|
10.30
|
164,300
|
|
|
2/19/2025
|
+0.10/+0.98%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.24
|
10.30
|
325,000
|
|
|
2/18/2025
|
+0.05/+0.49%
|
10.15
|
10.30
|
10.10
|
10.20
|
10.21
|
10.20
|
165,100
|
|
|
2/17/2025
|
+0.16/+1.60%
|
9.99
|
10.15
|
9.98
|
10.15
|
10.03
|
10.15
|
221,700
|
|
|
2/14/2025
|
+0.07/+0.71%
|
9.97
|
10.00
|
9.94
|
9.99
|
9.97
|
9.99
|
163,900
|
|
|
2/13/2025
|
-0.08/-0.80%
|
10.00
|
10.05
|
9.91
|
9.92
|
9.97
|
9.92
|
551,300
|
|
|
2/12/2025
|
-0.10/-0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
10.00
|
206,900
|
|
|
2/11/2025
|
0.00 / 0.00%
|
10.15
|
10.20
|
9.97
|
10.10
|
10.07
|
10.10
|
446,800
|
|
|
2/10/2025
|
-0.20/-1.94%
|
10.25
|
10.30
|
10.05
|
10.10
|
10.17
|
10.10
|
421,600
|
|
|
2/7/2025
|
+0.05/+0.49%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.27
|
10.30
|
392,000
|
|
|
2/6/2025
|
-0.15/-1.44%
|
10.45
|
10.45
|
10.25
|
10.25
|
10.30
|
10.25
|
488,400
|
|
|
2/5/2025
|
+0.10/+0.97%
|
10.35
|
10.70
|
10.25
|
10.40
|
10.43
|
10.40
|
463,000
|
|
|
2/4/2025
|
+0.10/+0.98%
|
10.15
|
10.30
|
10.15
|
10.30
|
10.21
|
10.30
|
299,400
|
|
|
2/3/2025
|
-0.05/-0.49%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.17
|
10.20
|
138,700
|
|
|
1/24/2025
|
-0.05/-0.49%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.21
|
10.25
|
246,900
|
|
|
1/23/2025
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.21
|
10.30
|
266,500
|
|
|
1/22/2025
|
+0.10/+0.98%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.20
|
10.30
|
702,100
|
|
|
1/21/2025
|
-0.20/-1.92%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.28
|
10.20
|
274,200
|
|
|
1/20/2025
|
-0.05/-0.48%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.46
|
10.40
|
139,600
|
|
|