|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.12/+4.10%
|
2.94
|
3.09
|
2.93
|
3.05
|
3.02
|
3.05
|
354,900
|
|
|
2/20/2025
|
+0.01/+0.34%
|
2.92
|
2.96
|
2.90
|
2.93
|
2.92
|
2.93
|
143,400
|
|
|
2/19/2025
|
0.00 / 0.00%
|
2.92
|
2.94
|
2.90
|
2.92
|
2.92
|
2.92
|
155,500
|
|
|
2/18/2025
|
-0.02/-0.68%
|
2.94
|
2.96
|
2.89
|
2.92
|
2.92
|
2.92
|
200,900
|
|
|
2/17/2025
|
+0.04/+1.38%
|
2.90
|
2.94
|
2.90
|
2.94
|
2.92
|
2.94
|
141,500
|
|
|
2/14/2025
|
+0.06/+2.11%
|
2.91
|
2.91
|
2.88
|
2.90
|
2.90
|
2.90
|
109,500
|
|
|
2/13/2025
|
-0.10/-3.40%
|
2.96
|
2.96
|
2.83
|
2.84
|
2.87
|
2.84
|
265,000
|
|
|
2/12/2025
|
+0.08/+2.80%
|
3.00
|
3.00
|
2.87
|
2.94
|
2.91
|
2.94
|
170,400
|
|
|
2/11/2025
|
-0.21/-6.84%
|
3.06
|
3.07
|
2.86
|
2.86
|
2.94
|
2.86
|
281,300
|
|
|
2/10/2025
|
-0.03/-0.97%
|
3.10
|
3.10
|
3.06
|
3.07
|
3.08
|
3.07
|
79,600
|
|
|
2/7/2025
|
+0.03/+0.98%
|
3.07
|
3.14
|
3.07
|
3.10
|
3.09
|
3.10
|
96,700
|
|
|
2/6/2025
|
-0.02/-0.65%
|
3.08
|
3.09
|
3.05
|
3.07
|
3.07
|
3.07
|
97,200
|
|
|
2/5/2025
|
-0.03/-0.96%
|
3.12
|
3.12
|
3.06
|
3.09
|
3.09
|
3.09
|
140,800
|
|
|
2/4/2025
|
+0.10/+3.31%
|
3.05
|
3.12
|
3.01
|
3.12
|
3.04
|
3.12
|
128,200
|
|
|
2/3/2025
|
-0.03/-0.98%
|
3.05
|
3.05
|
3.00
|
3.02
|
3.02
|
3.02
|
197,500
|
|
|
1/24/2025
|
-0.04/-1.29%
|
3.09
|
3.11
|
3.04
|
3.05
|
3.07
|
3.05
|
160,300
|
|
|
1/23/2025
|
-0.07/-2.22%
|
3.17
|
3.19
|
3.09
|
3.09
|
3.12
|
3.09
|
118,100
|
|
|
1/22/2025
|
-0.01/-0.32%
|
3.24
|
3.24
|
3.16
|
3.16
|
3.17
|
3.16
|
50,900
|
|
|
1/21/2025
|
+0.01/+0.32%
|
3.17
|
3.25
|
3.17
|
3.17
|
3.21
|
3.17
|
47,800
|
|
|
1/20/2025
|
-0.04/-1.25%
|
3.20
|
3.23
|
3.16
|
3.16
|
3.18
|
3.16
|
53,500
|
|
|