|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
+0.16/+1.96%
|
8.39
|
8.50
|
8.30
|
8.33
|
8.41
|
8.33
|
713,000
|
|
|
3/6/2025
|
+0.07/+0.86%
|
8.06
|
8.19
|
8.06
|
8.17
|
8.12
|
8.17
|
204,800
|
|
|
3/5/2025
|
-0.15/-1.82%
|
8.20
|
8.25
|
8.10
|
8.10
|
8.16
|
8.10
|
299,000
|
|
|
3/4/2025
|
-0.10/-1.20%
|
8.35
|
8.35
|
8.11
|
8.25
|
8.23
|
8.25
|
500,900
|
|
|
3/3/2025
|
-0.04/-0.48%
|
8.50
|
8.55
|
8.35
|
8.35
|
8.44
|
8.35
|
500,600
|
|
|
2/28/2025
|
+0.36/+4.48%
|
8.03
|
8.46
|
8.01
|
8.39
|
8.27
|
8.39
|
1,039,400
|
|
|
2/27/2025
|
+0.03/+0.38%
|
8.00
|
8.06
|
7.98
|
8.03
|
8.01
|
8.03
|
203,700
|
|
|
2/26/2025
|
-0.08/-0.99%
|
8.08
|
8.14
|
8.00
|
8.00
|
8.06
|
8.00
|
135,000
|
|
|
2/25/2025
|
+0.13/+1.64%
|
7.95
|
8.10
|
7.95
|
8.08
|
8.02
|
8.08
|
512,100
|
|
|
2/24/2025
|
-0.04/-0.50%
|
7.99
|
7.99
|
7.92
|
7.95
|
7.95
|
7.95
|
142,500
|
|
|
2/21/2025
|
-0.03/-0.37%
|
8.02
|
8.10
|
7.95
|
7.99
|
8.01
|
7.99
|
287,600
|
|
|
2/20/2025
|
+0.09/+1.13%
|
8.04
|
8.10
|
7.98
|
8.02
|
8.06
|
8.02
|
488,200
|
|
|
2/19/2025
|
+0.05/+0.63%
|
7.91
|
7.98
|
7.89
|
7.93
|
7.94
|
7.93
|
235,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
7.88
|
8.00
|
7.87
|
7.88
|
7.92
|
7.88
|
209,700
|
|
|
2/17/2025
|
+0.02/+0.25%
|
7.88
|
8.05
|
7.88
|
7.88
|
7.96
|
7.88
|
247,200
|
|
|
2/14/2025
|
+0.08/+1.03%
|
7.79
|
7.86
|
7.76
|
7.86
|
7.80
|
7.86
|
257,400
|
|
|
2/13/2025
|
+0.03/+0.39%
|
7.75
|
7.78
|
7.72
|
7.78
|
7.76
|
7.78
|
118,000
|
|
|
2/12/2025
|
+0.03/+0.39%
|
7.75
|
7.80
|
7.73
|
7.75
|
7.77
|
7.75
|
120,700
|
|
|
2/11/2025
|
-0.05/-0.64%
|
7.78
|
7.78
|
7.72
|
7.72
|
7.74
|
7.72
|
113,800
|
|
|
2/10/2025
|
+0.03/+0.39%
|
7.74
|
7.79
|
7.70
|
7.77
|
7.75
|
7.77
|
264,000
|
|
|