|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.05/+0.45%
|
11.10
|
11.20
|
11.10
|
11.15
|
11.12
|
11.15
|
92,200
|
|
|
2/20/2025
|
-0.20/-1.77%
|
11.40
|
11.40
|
11.05
|
11.10
|
11.15
|
11.10
|
638,400
|
|
|
2/19/2025
|
+0.05/+0.44%
|
11.30
|
11.45
|
11.25
|
11.30
|
11.31
|
11.30
|
832,800
|
|
|
2/18/2025
|
0.00 / 0.00%
|
11.25
|
11.45
|
11.20
|
11.25
|
11.28
|
11.25
|
614,800
|
|
|
2/17/2025
|
+0.25/+2.27%
|
11.00
|
11.40
|
11.00
|
11.25
|
11.21
|
11.25
|
1,152,200
|
|
|
2/14/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.01
|
11.00
|
591,100
|
|
|
2/13/2025
|
+0.15/+1.38%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
405,300
|
|
|
2/12/2025
|
-0.10/-0.91%
|
11.00
|
11.00
|
10.80
|
10.85
|
10.85
|
10.85
|
431,500
|
|
|
2/11/2025
|
+0.05/+0.46%
|
10.90
|
11.15
|
10.85
|
10.95
|
11.03
|
10.95
|
574,500
|
|
|
2/10/2025
|
-0.10/-0.91%
|
10.95
|
11.05
|
10.75
|
10.90
|
10.90
|
10.90
|
483,700
|
|
|
2/7/2025
|
+0.40/+3.77%
|
10.65
|
11.05
|
10.65
|
11.00
|
10.94
|
11.00
|
1,544,500
|
|
|
2/6/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.65
|
10.60
|
388,500
|
|
|
2/5/2025
|
+0.05/+0.47%
|
10.55
|
10.65
|
10.45
|
10.60
|
10.55
|
10.60
|
366,300
|
|
|
2/4/2025
|
+0.10/+0.96%
|
10.45
|
10.55
|
10.40
|
10.55
|
10.49
|
10.55
|
378,700
|
|
|
2/3/2025
|
-0.35/-3.24%
|
10.75
|
10.75
|
10.45
|
10.45
|
10.52
|
10.45
|
656,300
|
|
|
1/24/2025
|
-0.10/-0.92%
|
10.85
|
10.95
|
10.75
|
10.80
|
10.85
|
10.80
|
236,900
|
|
|
1/23/2025
|
+0.10/+0.93%
|
10.85
|
10.90
|
10.75
|
10.90
|
10.82
|
10.90
|
315,700
|
|
|
1/22/2025
|
-0.15/-1.37%
|
10.95
|
10.95
|
10.55
|
10.80
|
10.72
|
10.80
|
419,600
|
|
|
1/21/2025
|
-0.10/-0.90%
|
10.90
|
11.10
|
10.70
|
10.95
|
10.90
|
10.95
|
351,000
|
|
|
1/20/2025
|
-0.05/-0.45%
|
11.10
|
11.15
|
10.90
|
11.05
|
11.05
|
11.05
|
378,600
|
|
|