|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.08/+0.99%
|
8.04
|
8.23
|
8.00
|
8.14
|
8.13
|
8.14
|
3,195,000
|
|
|
2/20/2025
|
-0.14/-1.71%
|
8.25
|
8.25
|
8.03
|
8.06
|
8.11
|
8.06
|
3,193,600
|
|
|
2/19/2025
|
+0.50/+6.49%
|
7.79
|
8.23
|
7.71
|
8.20
|
8.05
|
8.20
|
10,258,600
|
|
|
2/18/2025
|
+0.35/+4.76%
|
7.35
|
7.70
|
7.35
|
7.70
|
7.62
|
7.70
|
4,447,500
|
|
|
2/17/2025
|
+0.05/+0.68%
|
7.31
|
7.44
|
7.31
|
7.35
|
7.38
|
7.35
|
1,088,500
|
|
|
2/14/2025
|
+0.06/+0.83%
|
7.24
|
7.34
|
7.24
|
7.30
|
7.30
|
7.30
|
1,249,900
|
|
|
2/13/2025
|
-0.01/-0.14%
|
7.25
|
7.26
|
7.20
|
7.24
|
7.23
|
7.24
|
1,099,200
|
|
|
2/12/2025
|
-0.01/-0.14%
|
7.22
|
7.34
|
7.22
|
7.25
|
7.25
|
7.25
|
409,900
|
|
|
2/11/2025
|
+0.05/+0.69%
|
7.21
|
7.35
|
7.21
|
7.26
|
7.27
|
7.26
|
753,200
|
|
|
2/10/2025
|
-0.08/-1.10%
|
7.23
|
7.27
|
7.21
|
7.21
|
7.23
|
7.21
|
565,400
|
|
|
2/7/2025
|
-0.05/-0.68%
|
7.34
|
7.37
|
7.29
|
7.29
|
7.32
|
7.29
|
770,800
|
|
|
2/6/2025
|
-0.07/-0.94%
|
7.41
|
7.43
|
7.32
|
7.34
|
7.37
|
7.34
|
705,600
|
|
|
2/5/2025
|
+0.09/+1.23%
|
7.35
|
7.45
|
7.33
|
7.41
|
7.41
|
7.41
|
1,351,600
|
|
|
2/4/2025
|
+0.09/+1.24%
|
7.20
|
7.33
|
7.20
|
7.32
|
7.26
|
7.32
|
771,900
|
|
|
2/3/2025
|
-0.08/-1.09%
|
7.31
|
7.31
|
7.19
|
7.23
|
7.23
|
7.23
|
606,500
|
|
|
1/24/2025
|
+0.13/+1.81%
|
7.16
|
7.33
|
7.16
|
7.31
|
7.26
|
7.31
|
1,199,400
|
|
|
1/23/2025
|
+0.06/+0.84%
|
7.12
|
7.22
|
7.11
|
7.18
|
7.16
|
7.18
|
364,300
|
|
|
1/22/2025
|
-0.11/-1.52%
|
7.25
|
7.25
|
7.11
|
7.12
|
7.15
|
7.12
|
863,000
|
|
|
1/21/2025
|
+0.07/+0.98%
|
7.19
|
7.25
|
7.15
|
7.23
|
7.19
|
7.23
|
1,238,400
|
|
|
1/20/2025
|
-0.03/-0.42%
|
7.20
|
7.23
|
7.16
|
7.16
|
7.19
|
7.16
|
462,400
|
|
|