|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2025
|
+0.05/+0.85%
|
5.89
|
5.94
|
5.78
|
5.94
|
5.85
|
5.94
|
484,400
|
|
|
2/12/2025
|
+0.10/+1.73%
|
5.78
|
5.90
|
5.70
|
5.89
|
5.82
|
5.89
|
1,148,200
|
|
|
2/11/2025
|
+0.03/+0.52%
|
5.77
|
5.89
|
5.74
|
5.79
|
5.80
|
5.79
|
587,000
|
|
|
2/10/2025
|
-0.42/-6.80%
|
5.76
|
6.00
|
5.75
|
5.76
|
5.77
|
5.76
|
3,755,600
|
|
|
2/7/2025
|
+0.04/+0.65%
|
6.35
|
6.35
|
6.16
|
6.18
|
6.24
|
6.18
|
485,200
|
|
|
2/6/2025
|
-0.07/-1.13%
|
6.19
|
6.19
|
6.09
|
6.14
|
6.12
|
6.14
|
698,200
|
|
|
2/5/2025
|
-0.05/-0.80%
|
6.28
|
6.32
|
6.11
|
6.21
|
6.20
|
6.21
|
557,200
|
|
|
2/4/2025
|
+0.21/+3.47%
|
6.18
|
6.30
|
6.04
|
6.26
|
6.17
|
6.26
|
918,100
|
|
|
2/3/2025
|
-0.25/-3.97%
|
5.86
|
6.20
|
5.86
|
6.05
|
6.02
|
6.05
|
1,179,500
|
|
|
1/24/2025
|
-0.21/-3.23%
|
6.15
|
6.45
|
6.06
|
6.30
|
6.15
|
6.30
|
1,787,300
|
|
|
1/23/2025
|
-0.49/-7.00%
|
7.00
|
7.08
|
6.51
|
6.51
|
6.64
|
6.51
|
2,814,100
|
|
|
1/22/2025
|
-0.30/-4.11%
|
7.31
|
7.38
|
7.00
|
7.00
|
7.20
|
7.00
|
481,600
|
|
|
1/21/2025
|
-0.20/-2.67%
|
7.48
|
7.50
|
7.30
|
7.30
|
7.38
|
7.30
|
388,400
|
|
|
1/20/2025
|
-0.14/-1.83%
|
7.64
|
7.66
|
7.50
|
7.50
|
7.56
|
7.50
|
177,700
|
|
|
1/17/2025
|
-0.06/-0.78%
|
7.50
|
7.69
|
7.47
|
7.64
|
7.58
|
7.64
|
431,700
|
|
|
1/16/2025
|
-0.05/-0.65%
|
7.75
|
7.88
|
7.60
|
7.70
|
7.72
|
7.70
|
186,500
|
|
|
1/15/2025
|
+0.26/+3.47%
|
7.55
|
7.79
|
7.41
|
7.75
|
7.63
|
7.75
|
488,400
|
|
|
1/14/2025
|
-0.01/-0.13%
|
7.64
|
7.64
|
7.30
|
7.49
|
7.43
|
7.49
|
163,800
|
|
|
1/13/2025
|
+0.28/+3.88%
|
7.22
|
7.50
|
7.22
|
7.50
|
7.37
|
7.50
|
585,800
|
|
|
1/10/2025
|
-0.44/-5.74%
|
7.69
|
7.82
|
7.22
|
7.22
|
7.55
|
7.22
|
462,200
|
|
|