|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
-0.02/-0.24%
|
8.28
|
8.43
|
8.10
|
8.23
|
8.33
|
8.23
|
1,532,800
|
|
|
3/12/2025
|
-0.03/-0.36%
|
8.30
|
8.37
|
8.17
|
8.25
|
8.26
|
8.25
|
273,600
|
|
|
3/11/2025
|
+0.17/+2.10%
|
8.12
|
8.45
|
8.12
|
8.28
|
8.30
|
8.28
|
464,400
|
|
|
3/10/2025
|
+0.53/+6.99%
|
7.70
|
8.11
|
7.59
|
8.11
|
7.91
|
8.11
|
396,600
|
|
|
3/7/2025
|
+0.04/+0.53%
|
7.54
|
7.59
|
7.50
|
7.58
|
7.54
|
7.58
|
178,500
|
|
|
3/6/2025
|
+0.03/+0.40%
|
7.51
|
7.64
|
7.50
|
7.54
|
7.55
|
7.54
|
218,600
|
|
|
3/5/2025
|
-0.24/-3.10%
|
7.78
|
7.78
|
7.51
|
7.51
|
7.64
|
7.51
|
246,200
|
|
|
3/4/2025
|
-0.17/-2.15%
|
7.95
|
7.95
|
7.75
|
7.75
|
7.84
|
7.75
|
297,900
|
|
|
3/3/2025
|
+0.02/+0.25%
|
7.95
|
7.95
|
7.90
|
7.92
|
7.92
|
7.92
|
139,800
|
|
|
2/28/2025
|
-0.10/-1.25%
|
8.02
|
8.04
|
7.87
|
7.90
|
7.96
|
7.90
|
230,500
|
|
|
2/27/2025
|
+0.04/+0.50%
|
7.96
|
8.06
|
7.96
|
8.00
|
8.01
|
8.00
|
232,700
|
|
|
2/26/2025
|
+0.06/+0.76%
|
7.97
|
8.01
|
7.88
|
7.96
|
7.95
|
7.96
|
240,800
|
|
|
2/25/2025
|
0.00 / 0.00%
|
7.95
|
8.08
|
7.64
|
7.90
|
7.90
|
7.90
|
384,000
|
|
|
2/24/2025
|
-0.35/-4.24%
|
8.36
|
8.37
|
7.68
|
7.90
|
8.03
|
7.90
|
501,300
|
|
|
2/21/2025
|
+0.03/+0.36%
|
8.22
|
8.34
|
8.22
|
8.25
|
8.28
|
8.25
|
345,200
|
|
|
2/20/2025
|
-0.21/-2.49%
|
8.50
|
8.56
|
8.22
|
8.22
|
8.37
|
8.22
|
531,200
|
|
|
2/19/2025
|
+0.02/+0.24%
|
8.50
|
8.56
|
8.35
|
8.43
|
8.49
|
8.43
|
330,200
|
|
|
2/18/2025
|
+0.02/+0.24%
|
8.45
|
8.56
|
8.41
|
8.41
|
8.50
|
8.41
|
279,000
|
|
|
2/17/2025
|
-0.15/-1.76%
|
8.60
|
8.66
|
8.20
|
8.39
|
8.43
|
8.39
|
486,000
|
|
|
2/14/2025
|
-0.04/-0.47%
|
8.62
|
8.63
|
8.50
|
8.54
|
8.55
|
8.54
|
261,200
|
|
|