|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.10/+1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
312,500
|
|
|
2/18/2025
|
+0.20/+2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
500,000
|
|
|
2/17/2025
|
+0.10/+1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
248,900
|
|
|
2/14/2025
|
+0.20/+3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
324,227
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
75,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
75,500
|
|
|
2/11/2025
|
+0.20/+3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
279,700
|
|
|
2/10/2025
|
-0.10/-1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
120,200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
133,000
|
|
|
2/6/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
117,400
|
|
|
2/5/2025
|
+0.10/+1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
77,500
|
|
|
2/4/2025
|
+0.30/+4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
176,900
|
|
|
2/3/2025
|
+0.10/+1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
80,000
|
|
|
1/24/2025
|
-0.10/-1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
107,200
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
84,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
58,800
|
|
|
1/21/2025
|
+0.10/+1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
168,900
|
|
|
1/20/2025
|
+0.10/+1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.40
|
6.60
|
132,300
|
|
|
1/17/2025
|
+0.10/+1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
102,800
|
|
|
1/16/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.50
|
6.60
|
153,800
|
|
|