|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.03/-0.39%
|
7.99
|
7.99
|
7.72
|
7.72
|
7.75
|
7.72
|
2,600
|
|
|
3/19/2025
|
-0.02/-0.26%
|
7.77
|
7.79
|
7.75
|
7.75
|
7.76
|
7.75
|
10,100
|
|
|
3/18/2025
|
-0.03/-0.38%
|
7.81
|
7.99
|
7.75
|
7.77
|
7.85
|
7.77
|
25,300
|
|
|
3/17/2025
|
-0.05/-0.64%
|
7.85
|
8.00
|
7.77
|
7.80
|
7.90
|
7.80
|
34,500
|
|
|
3/14/2025
|
0.00 / 0.00%
|
7.69
|
7.94
|
7.60
|
7.85
|
7.72
|
7.85
|
73,900
|
|
|
3/13/2025
|
-0.01/-0.13%
|
7.87
|
8.07
|
7.80
|
7.85
|
7.88
|
7.85
|
67,000
|
|
|
3/12/2025
|
-0.04/-0.51%
|
8.08
|
8.10
|
7.84
|
7.86
|
7.94
|
7.86
|
90,300
|
|
|
3/11/2025
|
-0.23/-2.83%
|
8.13
|
8.17
|
7.80
|
7.90
|
7.96
|
7.90
|
119,200
|
|
|
3/10/2025
|
+0.03/+0.37%
|
8.28
|
8.28
|
7.91
|
8.13
|
8.06
|
8.13
|
78,100
|
|
|
3/7/2025
|
-0.30/-3.57%
|
8.40
|
8.42
|
8.10
|
8.10
|
8.17
|
8.10
|
80,700
|
|
|
3/6/2025
|
+0.21/+2.56%
|
8.30
|
8.50
|
8.10
|
8.40
|
8.29
|
8.40
|
137,400
|
|
|
3/5/2025
|
-0.27/-3.19%
|
8.60
|
8.60
|
8.19
|
8.19
|
8.34
|
8.19
|
78,600
|
|
|
3/4/2025
|
-0.13/-1.51%
|
8.59
|
8.59
|
8.01
|
8.46
|
8.22
|
8.46
|
201,300
|
|
|
3/3/2025
|
+0.19/+2.26%
|
8.40
|
8.80
|
8.30
|
8.59
|
8.62
|
8.59
|
181,900
|
|
|
2/28/2025
|
-0.02/-0.24%
|
8.45
|
8.45
|
8.10
|
8.40
|
8.26
|
8.40
|
159,700
|
|
|
2/27/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.10
|
8.42
|
8.70
|
8.42
|
366,700
|
|
|
2/26/2025
|
+0.55/+6.99%
|
8.42
|
8.42
|
8.30
|
8.42
|
8.41
|
8.42
|
276,300
|
|
|
2/25/2025
|
+0.51/+6.93%
|
7.30
|
7.87
|
7.30
|
7.87
|
7.75
|
7.87
|
252,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
7.36
|
7.40
|
7.25
|
7.36
|
7.34
|
7.36
|
70,000
|
|
|
2/21/2025
|
-0.29/-3.79%
|
7.65
|
7.65
|
7.30
|
7.36
|
7.37
|
7.36
|
44,400
|
|
|