|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
+0.17/+2.59%
|
6.70
|
6.98
|
6.66
|
6.73
|
6.77
|
6.73
|
933,700
|
|
|
2/27/2025
|
+0.42/+6.84%
|
6.14
|
6.56
|
6.14
|
6.56
|
6.41
|
6.56
|
2,581,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
6.16
|
6.30
|
6.10
|
6.14
|
6.16
|
6.14
|
519,300
|
|
|
2/25/2025
|
-0.06/-0.97%
|
6.21
|
6.28
|
6.12
|
6.14
|
6.16
|
6.14
|
462,200
|
|
|
2/24/2025
|
+0.18/+2.99%
|
6.35
|
6.35
|
6.10
|
6.20
|
6.25
|
6.20
|
1,443,800
|
|
|
2/21/2025
|
-0.14/-2.27%
|
6.16
|
6.18
|
6.00
|
6.02
|
6.06
|
6.02
|
574,000
|
|
|
2/20/2025
|
+0.25/+4.23%
|
5.98
|
6.30
|
5.92
|
6.16
|
6.13
|
6.16
|
1,080,700
|
|
|
2/19/2025
|
-0.19/-3.11%
|
6.10
|
6.10
|
5.90
|
5.91
|
5.98
|
5.91
|
1,811,000
|
|
|
2/18/2025
|
-0.06/-0.97%
|
6.16
|
6.23
|
6.10
|
6.10
|
6.16
|
6.10
|
692,800
|
|
|
2/17/2025
|
+0.22/+3.70%
|
5.92
|
6.35
|
5.92
|
6.16
|
6.14
|
6.16
|
3,196,000
|
|
|
2/14/2025
|
0.00 / 0.00%
|
5.93
|
5.94
|
5.83
|
5.94
|
5.92
|
5.94
|
446,400
|
|
|
2/13/2025
|
+0.05/+0.85%
|
5.89
|
5.94
|
5.78
|
5.94
|
5.85
|
5.94
|
484,400
|
|
|
2/12/2025
|
+0.10/+1.73%
|
5.78
|
5.90
|
5.70
|
5.89
|
5.82
|
5.89
|
1,148,200
|
|
|
2/11/2025
|
+0.03/+0.52%
|
5.77
|
5.89
|
5.74
|
5.79
|
5.80
|
5.79
|
587,000
|
|
|
2/10/2025
|
-0.42/-6.80%
|
5.76
|
6.00
|
5.75
|
5.76
|
5.77
|
5.76
|
3,755,600
|
|
|
2/7/2025
|
+0.04/+0.65%
|
6.35
|
6.35
|
6.16
|
6.18
|
6.24
|
6.18
|
485,200
|
|
|
2/6/2025
|
-0.07/-1.13%
|
6.19
|
6.19
|
6.09
|
6.14
|
6.12
|
6.14
|
698,200
|
|
|
2/5/2025
|
-0.05/-0.80%
|
6.28
|
6.32
|
6.11
|
6.21
|
6.20
|
6.21
|
557,200
|
|
|
2/4/2025
|
+0.21/+3.47%
|
6.18
|
6.30
|
6.04
|
6.26
|
6.17
|
6.26
|
918,100
|
|
|
2/3/2025
|
-0.25/-3.97%
|
5.86
|
6.20
|
5.86
|
6.05
|
6.02
|
6.05
|
1,179,500
|
|
|