|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2025
|
-0.10/-1.09%
|
9.19
|
9.24
|
9.09
|
9.09
|
9.16
|
9.09
|
264,600
|
|
|
2/24/2025
|
+0.39/+4.43%
|
8.76
|
9.35
|
8.76
|
9.19
|
9.14
|
9.19
|
688,800
|
|
|
2/21/2025
|
-0.04/-0.45%
|
8.84
|
8.95
|
8.68
|
8.80
|
8.79
|
8.80
|
199,400
|
|
|
2/20/2025
|
+0.01/+0.11%
|
8.84
|
8.98
|
8.82
|
8.84
|
8.87
|
8.84
|
208,300
|
|
|
2/19/2025
|
-0.02/-0.23%
|
8.80
|
8.99
|
8.75
|
8.83
|
8.86
|
8.83
|
463,400
|
|
|
2/18/2025
|
-0.08/-0.90%
|
9.00
|
9.00
|
8.75
|
8.85
|
8.89
|
8.85
|
361,500
|
|
|
2/17/2025
|
+0.34/+3.96%
|
8.55
|
9.10
|
8.55
|
8.93
|
8.90
|
8.93
|
639,700
|
|
|
2/14/2025
|
+0.13/+1.54%
|
8.46
|
8.71
|
8.45
|
8.59
|
8.60
|
8.59
|
283,300
|
|
|
2/13/2025
|
-0.02/-0.24%
|
8.50
|
8.50
|
8.38
|
8.46
|
8.43
|
8.46
|
294,400
|
|
|
2/12/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.38
|
8.48
|
8.60
|
8.48
|
420,500
|
|
|
2/11/2025
|
+0.07/+0.83%
|
8.21
|
8.59
|
8.21
|
8.48
|
8.50
|
8.48
|
525,800
|
|
|
2/10/2025
|
-0.27/-3.11%
|
8.70
|
8.70
|
8.35
|
8.41
|
8.44
|
8.41
|
416,800
|
|
|
2/7/2025
|
+0.15/+1.76%
|
8.53
|
9.10
|
8.33
|
8.68
|
8.63
|
8.68
|
789,100
|
|
|
2/6/2025
|
+0.55/+6.89%
|
8.20
|
8.53
|
8.15
|
8.53
|
8.37
|
8.53
|
1,598,800
|
|
|
2/5/2025
|
+0.52/+6.97%
|
7.70
|
7.98
|
7.00
|
7.98
|
7.70
|
7.98
|
927,800
|
|
|
2/4/2025
|
+0.48/+6.88%
|
6.99
|
7.46
|
6.99
|
7.46
|
7.36
|
7.46
|
1,351,200
|
|
|
2/3/2025
|
-0.02/-0.29%
|
7.00
|
7.14
|
6.95
|
6.98
|
7.04
|
6.98
|
304,000
|
|
|
1/24/2025
|
+0.05/+0.72%
|
6.86
|
7.00
|
6.86
|
7.00
|
6.92
|
7.00
|
219,700
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.96
|
7.09
|
6.95
|
6.95
|
7.03
|
6.95
|
1,112,800
|
|
|
1/22/2025
|
-0.11/-1.56%
|
6.90
|
7.10
|
6.90
|
6.95
|
7.02
|
6.95
|
511,000
|
|
|