|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
-0.10/-1.29%
|
7.74
|
7.77
|
7.60
|
7.63
|
7.69
|
7.63
|
943,200
|
|
|
3/7/2025
|
-0.01/-0.13%
|
7.75
|
7.88
|
7.70
|
7.73
|
7.78
|
7.73
|
824,200
|
|
|
3/6/2025
|
+0.04/+0.52%
|
7.73
|
7.77
|
7.70
|
7.74
|
7.73
|
7.74
|
456,200
|
|
|
3/5/2025
|
-0.14/-1.79%
|
7.84
|
7.86
|
7.69
|
7.70
|
7.77
|
7.70
|
1,083,300
|
|
|
3/4/2025
|
-0.16/-2.00%
|
7.95
|
7.96
|
7.79
|
7.84
|
7.86
|
7.84
|
1,370,700
|
|
|
3/3/2025
|
-0.01/-0.12%
|
8.08
|
8.15
|
8.00
|
8.00
|
8.06
|
8.00
|
714,000
|
|
|
2/28/2025
|
+0.23/+2.96%
|
7.78
|
8.10
|
7.78
|
8.01
|
7.95
|
8.01
|
1,909,100
|
|
|
2/27/2025
|
+0.06/+0.78%
|
7.72
|
7.79
|
7.70
|
7.78
|
7.75
|
7.78
|
677,000
|
|
|
2/26/2025
|
-0.03/-0.39%
|
7.78
|
7.78
|
7.70
|
7.72
|
7.74
|
7.72
|
622,400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
7.80
|
7.83
|
7.73
|
7.75
|
7.77
|
7.75
|
582,500
|
|
|
2/24/2025
|
0.00 / 0.00%
|
7.68
|
7.79
|
7.68
|
7.75
|
7.73
|
7.75
|
453,400
|
|
|
2/21/2025
|
-0.14/-1.77%
|
7.95
|
7.98
|
7.74
|
7.75
|
7.83
|
7.75
|
783,400
|
|
|
2/20/2025
|
+0.18/+2.33%
|
7.74
|
7.99
|
7.74
|
7.89
|
7.86
|
7.89
|
1,176,700
|
|
|
2/19/2025
|
+0.04/+0.52%
|
7.66
|
7.77
|
7.65
|
7.71
|
7.71
|
7.71
|
763,400
|
|
|
2/18/2025
|
+0.07/+0.92%
|
7.60
|
7.71
|
7.60
|
7.67
|
7.67
|
7.67
|
740,500
|
|
|
2/17/2025
|
+0.05/+0.66%
|
7.60
|
7.66
|
7.57
|
7.60
|
7.62
|
7.60
|
656,900
|
|
|
2/14/2025
|
+0.19/+2.58%
|
7.37
|
7.57
|
7.37
|
7.55
|
7.48
|
7.55
|
965,900
|
|
|
2/13/2025
|
-0.03/-0.41%
|
7.39
|
7.39
|
7.35
|
7.36
|
7.37
|
7.36
|
391,800
|
|
|
2/12/2025
|
0.00 / 0.00%
|
7.42
|
7.43
|
7.37
|
7.39
|
7.39
|
7.39
|
373,000
|
|
|
2/11/2025
|
-0.04/-0.54%
|
7.44
|
7.44
|
7.39
|
7.39
|
7.41
|
7.39
|
393,500
|
|
|