|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.11/-1.37%
|
8.23
|
8.23
|
7.63
|
7.90
|
7.79
|
7.90
|
49,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
8.57
|
8.57
|
8.01
|
8.01
|
8.41
|
8.01
|
20,000
|
|
|
2/17/2025
|
+0.52/+6.94%
|
7.60
|
8.01
|
7.60
|
8.01
|
7.97
|
8.01
|
89,000
|
|
|
2/14/2025
|
-0.50/-6.26%
|
7.90
|
8.19
|
7.49
|
7.49
|
7.80
|
7.49
|
33,100
|
|
|
2/13/2025
|
-0.31/-3.73%
|
8.20
|
8.25
|
7.80
|
7.99
|
7.94
|
7.99
|
229,300
|
|
|
2/12/2025
|
+0.46/+5.87%
|
7.82
|
8.30
|
7.81
|
8.30
|
7.96
|
8.30
|
17,200
|
|
|
2/11/2025
|
-0.04/-0.51%
|
7.83
|
7.88
|
7.70
|
7.84
|
7.84
|
7.84
|
12,800
|
|
|
2/10/2025
|
-0.07/-0.88%
|
7.88
|
7.89
|
7.75
|
7.88
|
7.88
|
7.88
|
7,000
|
|
|
2/7/2025
|
+0.01/+0.13%
|
7.85
|
8.00
|
7.85
|
7.95
|
7.93
|
7.95
|
13,800
|
|
|
2/6/2025
|
+0.06/+0.76%
|
7.75
|
7.94
|
7.75
|
7.94
|
7.86
|
7.94
|
20,800
|
|
|
2/5/2025
|
-0.06/-0.76%
|
7.83
|
7.93
|
7.65
|
7.88
|
7.86
|
7.88
|
6,100
|
|
|
2/4/2025
|
+0.06/+0.76%
|
7.85
|
8.15
|
7.55
|
7.94
|
7.79
|
7.94
|
15,500
|
|
|
2/3/2025
|
+0.03/+0.38%
|
7.80
|
8.00
|
7.50
|
7.88
|
7.88
|
7.88
|
8,300
|
|
|
1/24/2025
|
-0.33/-4.03%
|
8.11
|
8.11
|
7.85
|
7.85
|
8.00
|
7.85
|
7,000
|
|
|
1/23/2025
|
-0.04/-0.49%
|
7.71
|
8.21
|
7.71
|
8.18
|
7.77
|
8.18
|
15,800
|
|
|
1/22/2025
|
0.00 / 0.00%
|
8.18
|
8.25
|
8.00
|
8.22
|
8.20
|
8.22
|
8,900
|
|
|
1/21/2025
|
-0.06/-0.72%
|
8.35
|
8.35
|
7.95
|
8.22
|
8.20
|
8.22
|
9,100
|
|
|
1/20/2025
|
+0.14/+1.72%
|
8.10
|
8.28
|
8.09
|
8.28
|
8.13
|
8.28
|
29,500
|
|
|
1/17/2025
|
-0.06/-0.73%
|
8.10
|
8.14
|
8.05
|
8.14
|
8.07
|
8.14
|
8,600
|
|
|
1/16/2025
|
+0.05/+0.61%
|
8.10
|
8.30
|
8.01
|
8.20
|
8.19
|
8.20
|
9,300
|
|
|