|
Closing price on 2/10/2025
|
|
| Open |
24.10 |
| High |
24.40 |
| Low |
23.50 |
| Volume |
36,400 |
| Split-adjusted Price |
23.43 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.50
|
24.00
|
23.80
|
23.43
|
36,400
|
|
|
2/7/2025
|
+1.10 / +4.70%
|
23.50
|
24.50
|
23.20
|
24.50
|
24.10
|
23.92
|
21,100
|
|
|
2/6/2025
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.00
|
23.90
|
23.40
|
23.33
|
150,500
|
|
|
2/5/2025
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.10
|
23.50
|
23.50
|
22.94
|
12,200
|
|
|
2/4/2025
|
+0.40 / +1.74%
|
23.40
|
23.50
|
23.00
|
23.40
|
23.40
|
22.85
|
10,300
|
|
|
2/3/2025
|
+0.30 / +1.30%
|
23.00
|
23.40
|
22.70
|
23.40
|
23.00
|
22.85
|
6,400
|
|
|
1/24/2025
|
+0.30 / +1.30%
|
23.10
|
23.60
|
23.00
|
23.40
|
23.10
|
22.85
|
16,900
|
|
|
1/23/2025
|
-0.30 / -1.29%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.10
|
22.45
|
31,200
|
|
|
1/22/2025
|
-0.30 / -1.27%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.30
|
22.85
|
9,800
|
|
|
1/21/2025
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.70
|
22.94
|
1,600
|
|
|
1/20/2025
|
+0.70 / +3.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
23.43
|
11,400
|
|
|
1/17/2025
|
-0.80 / -3.31%
|
24.50
|
24.50
|
23.00
|
23.40
|
23.30
|
22.85
|
231,600
|
|
|
1/16/2025
|
+0.10 / +0.41%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.20
|
23.72
|
2,700
|
|
|
1/15/2025
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.00
|
25.70
|
24.20
|
25.09
|
8,000
|
|
|
1/14/2025
|
-1.30 / -4.87%
|
24.50
|
25.40
|
24.30
|
25.40
|
24.50
|
24.80
|
74,700
|
|
|
1/13/2025
|
+1.70 / +6.80%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.07
|
52,000
|
|
|
1/10/2025
|
+0.20 / +0.80%
|
25.50
|
25.50
|
24.70
|
25.30
|
25.00
|
24.70
|
10,300
|
|
|
1/9/2025
|
-0.10 / -0.40%
|
25.90
|
25.90
|
25.00
|
25.20
|
25.10
|
24.60
|
12,000
|
|
|
1/8/2025
|
-0.10 / -0.39%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
24.70
|
4,500
|
|
|
1/7/2025
|
-0.30 / -1.16%
|
25.70
|
26.00
|
25.10
|
25.60
|
25.40
|
24.99
|
25,200
|
|
|
1/6/2025
|
-0.80 / -3.02%
|
26.80
|
27.20
|
25.40
|
25.70
|
25.90
|
25.09
|
42,300
|
|
|
1/3/2025
|
+0.20 / +0.78%
|
25.90
|
27.10
|
25.90
|
26.00
|
26.50
|
25.38
|
66,800
|
|
|
1/2/2025
|
+0.90 / +3.56%
|
25.30
|
27.00
|
25.30
|
26.20
|
25.80
|
25.58
|
47,300
|
|
|
12/31/2024
|
-0.30 / -1.16%
|
26.50
|
26.50
|
25.10
|
25.50
|
25.30
|
24.90
|
28,400
|
|
|
12/30/2024
|
+0.70 / +2.79%
|
26.00
|
27.00
|
25.30
|
25.80
|
25.80
|
25.19
|
27,300
|
|
|
12/27/2024
|
+0.90 / +3.44%
|
26.00
|
27.50
|
25.70
|
27.10
|
26.10
|
25.44
|
261,700
|
|
|
12/26/2024
|
+0.30 / +1.17%
|
25.60
|
27.00
|
25.60
|
25.90
|
26.20
|
24.32
|
33,400
|
|
|
12/25/2024
|
+0.80 / +3.25%
|
24.70
|
25.80
|
24.70
|
25.40
|
25.60
|
23.85
|
32,600
|
|
|
12/24/2024
|
+1.80 / +7.59%
|
23.80
|
26.00
|
23.80
|
25.50
|
24.60
|
23.94
|
68,700
|
|
|
12/23/2024
|
+0.60 / +2.58%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.70
|
22.44
|
5,300
|
|
|