|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.30/+2.80%
|
10.70
|
11.20
|
10.60
|
11.00
|
10.99
|
11.00
|
1,652,450
|
|
|
2/18/2025
|
+0.30/+2.88%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.59
|
10.70
|
569,300
|
|
|
2/17/2025
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.36
|
10.40
|
579,000
|
|
|
2/14/2025
|
+0.10/+0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.46
|
10.40
|
403,300
|
|
|
2/13/2025
|
+0.20/+1.98%
|
10.10
|
10.60
|
9.90
|
10.30
|
10.23
|
10.30
|
619,100
|
|
|
2/12/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.07
|
10.10
|
259,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.04
|
10.10
|
388,700
|
|
|
2/10/2025
|
-0.40/-3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.19
|
10.10
|
547,600
|
|
|
2/7/2025
|
+0.20/+1.94%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.42
|
10.50
|
415,700
|
|
|
2/6/2025
|
-0.10/-0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.35
|
10.30
|
245,000
|
|
|
2/5/2025
|
+0.10/+0.97%
|
10.40
|
10.80
|
10.20
|
10.40
|
10.43
|
10.40
|
609,500
|
|
|
2/4/2025
|
+0.40/+4.04%
|
9.90
|
10.50
|
9.90
|
10.30
|
10.29
|
10.30
|
434,900
|
|
|
2/3/2025
|
+0.10/+1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.82
|
9.90
|
504,500
|
|
|
1/24/2025
|
-0.20/-2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.96
|
9.80
|
443,300
|
|
|
1/23/2025
|
+0.20/+2.04%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.98
|
10.00
|
321,000
|
|
|
1/22/2025
|
-0.50/-4.85%
|
10.40
|
10.40
|
9.70
|
9.80
|
9.98
|
9.80
|
2,506,150
|
|
|
1/21/2025
|
-0.80/-7.21%
|
11.10
|
11.30
|
10.30
|
10.30
|
10.70
|
10.30
|
3,929,000
|
|
|
1/20/2025
|
-0.60/-5.13%
|
11.70
|
11.80
|
11.00
|
11.10
|
11.31
|
11.10
|
1,351,200
|
|
|
1/17/2025
|
+0.10/+0.86%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.63
|
11.70
|
567,100
|
|
|
1/16/2025
|
-0.20/-1.69%
|
11.90
|
12.10
|
11.50
|
11.60
|
11.68
|
11.60
|
487,400
|
|
|