|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
+0.03/+0.36%
|
8.25
|
8.47
|
8.25
|
8.28
|
8.29
|
8.28
|
146,200
|
|
|
2/6/2025
|
-0.02/-0.24%
|
8.28
|
8.30
|
8.25
|
8.25
|
8.28
|
8.25
|
109,800
|
|
|
2/5/2025
|
-0.03/-0.36%
|
8.27
|
8.40
|
8.27
|
8.27
|
8.28
|
8.27
|
127,400
|
|
|
2/4/2025
|
0.00 / 0.00%
|
8.30
|
8.59
|
8.25
|
8.30
|
8.28
|
8.30
|
112,100
|
|
|
2/3/2025
|
+0.08/+0.97%
|
8.23
|
8.35
|
8.20
|
8.30
|
8.26
|
8.30
|
99,200
|
|
|
1/24/2025
|
-0.14/-1.67%
|
8.36
|
8.50
|
8.22
|
8.22
|
8.32
|
8.22
|
62,300
|
|
|
1/23/2025
|
-0.14/-1.65%
|
8.60
|
8.60
|
8.36
|
8.36
|
8.48
|
8.36
|
107,100
|
|
|
1/22/2025
|
-0.46/-5.13%
|
8.97
|
8.97
|
8.50
|
8.50
|
8.67
|
8.50
|
135,500
|
|
|
1/21/2025
|
+0.24/+2.75%
|
8.72
|
9.23
|
8.72
|
8.96
|
8.99
|
8.96
|
1,708,480
|
|
|
1/20/2025
|
+0.57/+6.99%
|
7.91
|
8.72
|
7.91
|
8.72
|
8.57
|
8.72
|
909,000
|
|
|
1/17/2025
|
+0.01/+0.12%
|
8.14
|
8.17
|
8.14
|
8.15
|
8.16
|
8.15
|
61,900
|
|
|
1/16/2025
|
-0.04/-0.49%
|
8.18
|
8.18
|
8.00
|
8.14
|
8.14
|
8.14
|
1,734,900
|
|
|
1/15/2025
|
-0.01/-0.12%
|
8.18
|
8.19
|
8.00
|
8.18
|
8.10
|
8.18
|
141,600
|
|
|
1/14/2025
|
-0.01/-0.12%
|
8.01
|
8.19
|
8.01
|
8.19
|
8.17
|
8.19
|
70,600
|
|
|
1/13/2025
|
0.00 / 0.00%
|
8.18
|
8.20
|
8.00
|
8.20
|
8.09
|
8.20
|
182,600
|
|
|
1/10/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.06
|
8.20
|
8.15
|
8.20
|
126,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.01
|
8.20
|
8.16
|
8.20
|
121,900
|
|
|
1/8/2025
|
-0.03/-0.36%
|
8.23
|
8.23
|
8.02
|
8.20
|
8.13
|
8.20
|
90,400
|
|
|
1/7/2025
|
-0.05/-0.60%
|
8.21
|
8.25
|
7.71
|
8.23
|
8.08
|
8.23
|
147,500
|
|
|
1/6/2025
|
-0.02/-0.24%
|
8.30
|
8.30
|
8.16
|
8.28
|
8.28
|
8.28
|
86,500
|
|
|