|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-0.07/-0.85%
|
8.59
|
8.59
|
8.00
|
8.17
|
8.17
|
8.17
|
548,000
|
|
|
3/18/2025
|
+0.53/+6.87%
|
7.83
|
8.24
|
7.83
|
8.24
|
8.19
|
8.24
|
1,003,000
|
|
|
3/17/2025
|
+0.50/+6.93%
|
7.21
|
7.71
|
7.21
|
7.71
|
7.60
|
7.71
|
766,000
|
|
|
3/14/2025
|
+0.12/+1.69%
|
7.10
|
7.21
|
7.08
|
7.21
|
7.14
|
7.21
|
271,200
|
|
|
3/13/2025
|
+0.06/+0.85%
|
7.03
|
7.35
|
7.03
|
7.09
|
7.18
|
7.09
|
651,200
|
|
|
3/12/2025
|
+0.08/+1.15%
|
6.95
|
7.17
|
6.95
|
7.03
|
7.09
|
7.03
|
315,200
|
|
|
3/11/2025
|
+0.05/+0.72%
|
6.90
|
7.15
|
6.86
|
6.95
|
6.97
|
6.95
|
618,400
|
|
|
3/10/2025
|
-0.05/-0.72%
|
6.95
|
7.05
|
6.47
|
6.90
|
6.92
|
6.90
|
156,000
|
|
|
3/7/2025
|
-0.05/-0.71%
|
7.00
|
7.10
|
6.95
|
6.95
|
7.04
|
6.95
|
205,200
|
|
|
3/6/2025
|
+0.04/+0.57%
|
6.96
|
7.10
|
6.93
|
7.00
|
7.00
|
7.00
|
85,300
|
|
|
3/5/2025
|
-0.04/-0.57%
|
7.00
|
7.25
|
6.92
|
6.96
|
7.15
|
6.96
|
138,500
|
|
|
3/4/2025
|
+0.13/+1.89%
|
6.87
|
7.02
|
6.87
|
7.00
|
6.99
|
7.00
|
348,100
|
|
|
3/3/2025
|
-0.03/-0.43%
|
6.86
|
7.00
|
6.86
|
6.87
|
6.96
|
6.87
|
201,100
|
|
|
2/28/2025
|
0.00 / 0.00%
|
7.01
|
7.05
|
6.85
|
6.90
|
6.98
|
6.90
|
299,700
|
|
|
2/27/2025
|
+0.14/+2.07%
|
6.80
|
7.05
|
6.80
|
6.90
|
6.98
|
6.90
|
351,000
|
|
|
2/26/2025
|
-0.04/-0.59%
|
6.83
|
6.83
|
6.76
|
6.76
|
6.79
|
6.76
|
94,300
|
|
|
2/25/2025
|
-0.05/-0.73%
|
6.98
|
7.15
|
6.78
|
6.80
|
7.00
|
6.80
|
218,700
|
|
|
2/24/2025
|
-0.08/-1.15%
|
6.93
|
7.00
|
6.68
|
6.85
|
6.78
|
6.85
|
136,700
|
|
|
2/21/2025
|
-0.07/-1.00%
|
7.10
|
7.10
|
6.86
|
6.93
|
6.98
|
6.93
|
192,200
|
|
|
2/20/2025
|
+0.34/+5.11%
|
6.66
|
7.00
|
6.66
|
7.00
|
6.84
|
7.00
|
224,300
|
|
|