|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2025
|
-0.07/-0.85%
|
8.28
|
8.30
|
8.20
|
8.20
|
8.24
|
8.20
|
572,600
|
|
|
2/25/2025
|
+0.04/+0.49%
|
8.28
|
8.34
|
8.23
|
8.27
|
8.29
|
8.27
|
706,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
8.22
|
8.28
|
8.18
|
8.23
|
8.22
|
8.23
|
842,000
|
|
|
2/21/2025
|
-0.07/-0.84%
|
8.33
|
8.33
|
8.23
|
8.23
|
8.27
|
8.23
|
456,900
|
|
|
2/20/2025
|
+0.03/+0.36%
|
8.29
|
8.39
|
8.24
|
8.30
|
8.31
|
8.30
|
1,106,300
|
|
|
2/19/2025
|
+0.01/+0.12%
|
8.30
|
8.32
|
8.22
|
8.27
|
8.27
|
8.27
|
751,300
|
|
|
2/18/2025
|
+0.04/+0.49%
|
8.23
|
8.34
|
8.22
|
8.26
|
8.28
|
8.26
|
597,300
|
|
|
2/17/2025
|
+0.06/+0.74%
|
8.16
|
8.25
|
8.16
|
8.22
|
8.21
|
8.22
|
729,900
|
|
|
2/14/2025
|
+0.24/+3.03%
|
7.94
|
8.21
|
7.92
|
8.16
|
8.08
|
8.16
|
1,365,500
|
|
|
2/13/2025
|
-0.03/-0.38%
|
8.00
|
8.00
|
7.92
|
7.92
|
7.94
|
7.92
|
501,400
|
|
|
2/12/2025
|
0.00 / 0.00%
|
7.95
|
8.05
|
7.94
|
7.95
|
7.97
|
7.95
|
324,800
|
|
|
2/11/2025
|
-0.07/-0.87%
|
8.03
|
8.03
|
7.95
|
7.95
|
7.98
|
7.95
|
586,000
|
|
|
2/10/2025
|
-0.05/-0.62%
|
8.10
|
8.10
|
8.01
|
8.02
|
8.03
|
8.02
|
427,500
|
|
|
2/7/2025
|
+0.03/+0.37%
|
8.05
|
8.13
|
8.02
|
8.07
|
8.08
|
8.07
|
443,500
|
|
|
2/6/2025
|
-0.06/-0.74%
|
8.15
|
8.15
|
8.01
|
8.04
|
8.07
|
8.04
|
350,900
|
|
|
2/5/2025
|
+0.06/+0.75%
|
8.07
|
8.14
|
8.04
|
8.10
|
8.10
|
8.10
|
687,000
|
|
|
2/4/2025
|
+0.16/+2.03%
|
7.90
|
8.04
|
7.85
|
8.04
|
7.95
|
8.04
|
699,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
7.88
|
7.95
|
7.80
|
7.88
|
7.84
|
7.88
|
573,500
|
|
|
1/24/2025
|
-0.03/-0.38%
|
8.01
|
8.01
|
7.88
|
7.88
|
7.90
|
7.88
|
498,900
|
|
|
1/23/2025
|
+0.05/+0.64%
|
7.90
|
7.92
|
7.85
|
7.91
|
7.88
|
7.91
|
349,600
|
|
|