|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2025
|
-0.07/-0.98%
|
7.10
|
7.20
|
7.03
|
7.08
|
7.10
|
7.08
|
339,900
|
|
|
2/12/2025
|
+0.10/+1.42%
|
7.10
|
7.18
|
7.03
|
7.15
|
7.08
|
7.15
|
8,622,100
|
|
|
2/11/2025
|
+0.18/+2.62%
|
6.87
|
7.35
|
6.87
|
7.05
|
7.17
|
7.05
|
1,677,400
|
|
|
2/10/2025
|
-0.09/-1.29%
|
6.96
|
6.98
|
6.80
|
6.87
|
6.91
|
6.87
|
285,400
|
|
|
2/7/2025
|
+0.29/+4.35%
|
6.67
|
6.96
|
6.66
|
6.96
|
6.84
|
6.96
|
784,000
|
|
|
2/6/2025
|
+0.05/+0.76%
|
6.63
|
6.73
|
6.62
|
6.67
|
6.67
|
6.67
|
212,400
|
|
|
2/5/2025
|
-0.02/-0.30%
|
6.66
|
6.73
|
6.60
|
6.62
|
6.63
|
6.62
|
281,000
|
|
|
2/4/2025
|
+0.10/+1.53%
|
6.54
|
6.64
|
6.54
|
6.64
|
6.58
|
6.64
|
144,400
|
|
|
2/3/2025
|
-0.10/-1.51%
|
6.65
|
6.65
|
6.54
|
6.54
|
6.57
|
6.54
|
519,600
|
|
|
1/24/2025
|
-0.04/-0.60%
|
6.73
|
6.74
|
6.64
|
6.64
|
6.67
|
6.64
|
320,600
|
|
|
1/23/2025
|
-0.03/-0.45%
|
6.70
|
6.71
|
6.60
|
6.68
|
6.67
|
6.68
|
372,900
|
|
|
1/22/2025
|
-0.09/-1.32%
|
6.78
|
6.80
|
6.70
|
6.71
|
6.72
|
6.71
|
217,100
|
|
|
1/21/2025
|
-0.07/-1.02%
|
6.87
|
6.89
|
6.76
|
6.80
|
6.80
|
6.80
|
443,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
6.87
|
7.06
|
6.82
|
6.87
|
6.93
|
6.87
|
4,565,300
|
|
|
1/17/2025
|
+0.07/+1.03%
|
6.80
|
6.88
|
6.78
|
6.87
|
6.82
|
6.87
|
154,600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
6.81
|
6.86
|
6.70
|
6.80
|
6.78
|
6.80
|
2,208,300
|
|
|
1/15/2025
|
+0.14/+2.10%
|
6.66
|
6.82
|
6.60
|
6.80
|
6.72
|
6.80
|
154,200
|
|
|
1/14/2025
|
-0.06/-0.89%
|
6.72
|
6.79
|
6.66
|
6.66
|
6.74
|
6.66
|
1,701,800
|
|
|
1/13/2025
|
+0.01/+0.15%
|
6.71
|
6.72
|
6.60
|
6.72
|
6.67
|
6.72
|
112,600
|
|
|
1/10/2025
|
-0.19/-2.75%
|
6.81
|
6.94
|
6.70
|
6.71
|
6.83
|
6.71
|
250,200
|
|
|