|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
-0.03/-0.37%
|
8.10
|
8.14
|
8.05
|
8.07
|
8.09
|
8.07
|
659,000
|
|
|
3/12/2025
|
0.00 / 0.00%
|
8.14
|
8.17
|
8.08
|
8.10
|
8.12
|
8.10
|
928,100
|
|
|
3/11/2025
|
-0.02/-0.25%
|
8.10
|
8.10
|
8.01
|
8.10
|
8.06
|
8.10
|
826,600
|
|
|
3/10/2025
|
-0.05/-0.61%
|
8.20
|
8.20
|
8.11
|
8.12
|
8.14
|
8.12
|
1,255,500
|
|
|
3/7/2025
|
+0.03/+0.37%
|
8.20
|
8.28
|
8.16
|
8.17
|
8.21
|
8.17
|
952,000
|
|
|
3/6/2025
|
+0.02/+0.25%
|
8.15
|
8.18
|
8.12
|
8.14
|
8.14
|
8.14
|
500,200
|
|
|
3/5/2025
|
-0.09/-1.10%
|
8.19
|
8.25
|
8.10
|
8.12
|
8.17
|
8.12
|
1,158,800
|
|
|
3/4/2025
|
-0.16/-1.91%
|
8.23
|
8.31
|
8.19
|
8.21
|
8.23
|
8.21
|
1,199,100
|
|
|
3/3/2025
|
-0.06/-0.71%
|
8.49
|
8.49
|
8.34
|
8.37
|
8.39
|
8.37
|
595,000
|
|
|
2/28/2025
|
+0.23/+2.80%
|
8.25
|
8.48
|
8.25
|
8.43
|
8.36
|
8.43
|
1,637,400
|
|
|
2/27/2025
|
0.00 / 0.00%
|
8.24
|
8.24
|
8.15
|
8.20
|
8.19
|
8.20
|
586,900
|
|
|
2/26/2025
|
-0.07/-0.85%
|
8.28
|
8.30
|
8.20
|
8.20
|
8.24
|
8.20
|
572,600
|
|
|
2/25/2025
|
+0.04/+0.49%
|
8.28
|
8.34
|
8.23
|
8.27
|
8.29
|
8.27
|
706,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
8.22
|
8.28
|
8.18
|
8.23
|
8.22
|
8.23
|
842,000
|
|
|
2/21/2025
|
-0.07/-0.84%
|
8.33
|
8.33
|
8.23
|
8.23
|
8.27
|
8.23
|
456,900
|
|
|
2/20/2025
|
+0.03/+0.36%
|
8.29
|
8.39
|
8.24
|
8.30
|
8.31
|
8.30
|
1,106,300
|
|
|
2/19/2025
|
+0.01/+0.12%
|
8.30
|
8.32
|
8.22
|
8.27
|
8.27
|
8.27
|
751,300
|
|
|
2/18/2025
|
+0.04/+0.49%
|
8.23
|
8.34
|
8.22
|
8.26
|
8.28
|
8.26
|
597,300
|
|
|
2/17/2025
|
+0.06/+0.74%
|
8.16
|
8.25
|
8.16
|
8.22
|
8.21
|
8.22
|
729,900
|
|
|
2/14/2025
|
+0.24/+3.03%
|
7.94
|
8.21
|
7.92
|
8.16
|
8.08
|
8.16
|
1,365,500
|
|
|