|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.02/+0.24%
|
8.50
|
8.56
|
8.35
|
8.43
|
8.49
|
8.43
|
330,200
|
|
|
2/18/2025
|
+0.02/+0.24%
|
8.45
|
8.56
|
8.41
|
8.41
|
8.50
|
8.41
|
279,000
|
|
|
2/17/2025
|
-0.15/-1.76%
|
8.60
|
8.66
|
8.20
|
8.39
|
8.43
|
8.39
|
486,000
|
|
|
2/14/2025
|
-0.04/-0.47%
|
8.62
|
8.63
|
8.50
|
8.54
|
8.55
|
8.54
|
261,200
|
|
|
2/13/2025
|
+0.03/+0.35%
|
8.55
|
8.73
|
8.55
|
8.58
|
8.61
|
8.58
|
445,900
|
|
|
2/12/2025
|
+0.05/+0.59%
|
8.70
|
8.70
|
8.54
|
8.55
|
8.60
|
8.55
|
279,100
|
|
|
2/11/2025
|
+0.05/+0.59%
|
8.50
|
8.64
|
8.45
|
8.50
|
8.52
|
8.50
|
376,100
|
|
|
2/10/2025
|
-0.35/-3.98%
|
8.55
|
8.69
|
8.45
|
8.45
|
8.61
|
8.45
|
238,300
|
|
|
2/7/2025
|
+0.29/+3.41%
|
8.70
|
8.82
|
8.66
|
8.80
|
8.73
|
8.80
|
339,100
|
|
|
2/6/2025
|
-0.29/-3.30%
|
8.62
|
8.74
|
8.26
|
8.51
|
8.52
|
8.51
|
491,100
|
|
|
2/5/2025
|
-0.23/-2.55%
|
8.99
|
8.99
|
8.70
|
8.80
|
8.81
|
8.80
|
316,200
|
|
|
2/4/2025
|
+0.24/+2.73%
|
8.80
|
9.06
|
8.80
|
9.03
|
8.95
|
9.03
|
321,000
|
|
|
2/3/2025
|
+0.50/+6.03%
|
8.27
|
8.79
|
8.27
|
8.79
|
8.52
|
8.79
|
523,200
|
|
|
1/24/2025
|
-0.06/-0.72%
|
8.38
|
8.41
|
8.26
|
8.29
|
8.33
|
8.29
|
245,600
|
|
|
1/23/2025
|
-0.06/-0.71%
|
8.42
|
8.54
|
8.20
|
8.35
|
8.41
|
8.35
|
316,200
|
|
|
1/22/2025
|
-0.19/-2.21%
|
8.61
|
8.69
|
8.21
|
8.41
|
8.53
|
8.41
|
402,600
|
|
|
1/21/2025
|
-0.29/-3.26%
|
8.89
|
8.95
|
8.60
|
8.60
|
8.74
|
8.60
|
331,900
|
|
|
1/20/2025
|
+0.21/+2.42%
|
8.80
|
8.94
|
8.79
|
8.89
|
8.86
|
8.89
|
313,700
|
|
|
1/17/2025
|
+0.05/+0.58%
|
8.62
|
8.87
|
8.58
|
8.68
|
8.75
|
8.68
|
481,100
|
|
|
1/16/2025
|
-0.34/-3.79%
|
9.00
|
9.08
|
8.63
|
8.63
|
8.85
|
8.63
|
388,800
|
|
|