|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.26/+3.21%
|
8.12
|
8.45
|
8.12
|
8.36
|
8.28
|
8.36
|
620,800
|
|
|
2/18/2025
|
+0.03/+0.37%
|
8.08
|
8.19
|
8.08
|
8.10
|
8.12
|
8.10
|
465,000
|
|
|
2/17/2025
|
-0.01/-0.12%
|
8.08
|
8.15
|
8.06
|
8.07
|
8.09
|
8.07
|
323,100
|
|
|
2/14/2025
|
-0.03/-0.37%
|
8.11
|
8.15
|
8.07
|
8.08
|
8.09
|
8.08
|
193,100
|
|
|
2/13/2025
|
-0.01/-0.12%
|
8.17
|
8.17
|
8.06
|
8.11
|
8.10
|
8.11
|
351,600
|
|
|
2/12/2025
|
-0.04/-0.49%
|
8.27
|
8.27
|
8.09
|
8.12
|
8.11
|
8.12
|
155,100
|
|
|
2/11/2025
|
+0.08/+0.99%
|
8.31
|
8.31
|
8.07
|
8.16
|
8.11
|
8.16
|
202,800
|
|
|
2/10/2025
|
-0.22/-2.65%
|
8.29
|
8.29
|
8.08
|
8.08
|
8.16
|
8.08
|
404,500
|
|
|
2/7/2025
|
-0.07/-0.84%
|
8.39
|
8.42
|
8.30
|
8.30
|
8.34
|
8.30
|
317,900
|
|
|
2/6/2025
|
+0.09/+1.09%
|
8.49
|
8.49
|
8.26
|
8.37
|
8.34
|
8.37
|
249,800
|
|
|
2/5/2025
|
+0.13/+1.60%
|
8.16
|
8.32
|
8.16
|
8.28
|
8.24
|
8.28
|
335,800
|
|
|
2/4/2025
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.12
|
8.15
|
8.14
|
8.15
|
180,100
|
|
|
2/3/2025
|
+0.09/+1.12%
|
8.12
|
8.15
|
8.06
|
8.15
|
8.10
|
8.15
|
156,100
|
|
|
1/24/2025
|
+0.01/+0.12%
|
8.10
|
8.15
|
8.04
|
8.06
|
8.09
|
8.06
|
357,800
|
|
|
1/23/2025
|
+0.02/+0.25%
|
8.10
|
8.12
|
7.91
|
8.05
|
8.03
|
8.05
|
308,700
|
|
|
1/22/2025
|
-0.10/-1.23%
|
8.28
|
8.28
|
8.03
|
8.03
|
8.08
|
8.03
|
222,100
|
|
|
1/21/2025
|
-0.22/-2.63%
|
8.20
|
8.35
|
8.13
|
8.13
|
8.22
|
8.13
|
246,500
|
|
|
1/20/2025
|
+0.20/+2.45%
|
8.02
|
8.39
|
8.00
|
8.35
|
8.11
|
8.35
|
693,700
|
|
|
1/17/2025
|
-0.06/-0.73%
|
8.14
|
8.28
|
8.10
|
8.15
|
8.16
|
8.15
|
266,700
|
|
|
1/16/2025
|
-0.05/-0.61%
|
8.27
|
8.37
|
8.18
|
8.21
|
8.25
|
8.21
|
263,500
|
|
|