|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
-0.16/-1.84%
|
8.79
|
8.87
|
8.45
|
8.52
|
8.65
|
8.52
|
615,300
|
|
|
2/26/2025
|
+0.56/+6.90%
|
8.26
|
8.68
|
8.11
|
8.68
|
8.47
|
8.68
|
989,300
|
|
|
2/25/2025
|
-0.53/-6.13%
|
8.62
|
8.63
|
8.12
|
8.12
|
8.34
|
8.12
|
782,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.65
|
8.63
|
8.65
|
1,260,100
|
|
|
2/21/2025
|
+0.56/+6.92%
|
8.29
|
8.65
|
8.20
|
8.65
|
8.55
|
8.65
|
2,437,900
|
|
|
2/20/2025
|
+0.52/+6.87%
|
8.08
|
8.09
|
7.70
|
8.09
|
8.06
|
8.09
|
3,897,400
|
|
|
2/19/2025
|
+0.49/+6.92%
|
7.08
|
7.57
|
7.02
|
7.57
|
7.38
|
7.57
|
966,600
|
|
|
2/18/2025
|
+0.06/+0.85%
|
7.03
|
7.13
|
7.02
|
7.08
|
7.06
|
7.08
|
325,800
|
|
|
2/17/2025
|
-0.07/-0.99%
|
7.09
|
7.11
|
7.00
|
7.02
|
7.05
|
7.02
|
467,400
|
|
|
2/14/2025
|
-0.04/-0.56%
|
7.15
|
7.16
|
7.06
|
7.09
|
7.09
|
7.09
|
303,800
|
|
|
2/13/2025
|
+0.10/+1.42%
|
7.03
|
7.17
|
7.01
|
7.13
|
7.11
|
7.13
|
290,700
|
|
|
2/12/2025
|
-0.03/-0.42%
|
7.06
|
7.09
|
7.01
|
7.03
|
7.04
|
7.03
|
189,100
|
|
|
2/11/2025
|
-0.02/-0.28%
|
7.10
|
7.16
|
7.02
|
7.06
|
7.06
|
7.06
|
225,300
|
|
|
2/10/2025
|
-0.08/-1.12%
|
7.18
|
7.20
|
7.02
|
7.08
|
7.06
|
7.08
|
164,000
|
|
|
2/7/2025
|
+0.11/+1.56%
|
7.30
|
7.34
|
7.10
|
7.16
|
7.24
|
7.16
|
282,900
|
|
|
2/6/2025
|
+0.07/+1.00%
|
6.99
|
7.09
|
6.99
|
7.05
|
7.04
|
7.05
|
244,000
|
|
|
2/5/2025
|
+0.02/+0.29%
|
6.96
|
7.01
|
6.96
|
6.98
|
6.98
|
6.98
|
281,500
|
|
|
2/4/2025
|
+0.01/+0.14%
|
6.99
|
6.99
|
6.91
|
6.96
|
6.96
|
6.96
|
232,500
|
|
|
2/3/2025
|
+0.05/+0.72%
|
6.95
|
7.05
|
6.92
|
6.95
|
6.96
|
6.95
|
136,200
|
|
|
1/24/2025
|
-0.03/-0.43%
|
6.93
|
7.10
|
6.89
|
6.90
|
6.91
|
6.90
|
325,000
|
|
|