|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
-0.02/-0.61%
|
3.30
|
3.33
|
3.26
|
3.28
|
3.28
|
3.28
|
186,100
|
|
|
2/19/2025
|
+0.02/+0.61%
|
3.28
|
3.32
|
3.25
|
3.30
|
3.28
|
3.30
|
365,600
|
|
|
2/18/2025
|
+0.05/+1.55%
|
3.27
|
3.30
|
3.23
|
3.28
|
3.25
|
3.28
|
271,600
|
|
|
2/17/2025
|
-0.01/-0.31%
|
3.23
|
3.27
|
3.21
|
3.23
|
3.23
|
3.23
|
221,800
|
|
|
2/14/2025
|
+0.04/+1.25%
|
3.22
|
3.25
|
3.20
|
3.24
|
3.23
|
3.24
|
145,400
|
|
|
2/13/2025
|
-0.04/-1.23%
|
3.23
|
3.25
|
3.20
|
3.20
|
3.21
|
3.20
|
44,000
|
|
|
2/12/2025
|
-0.02/-0.61%
|
3.26
|
3.26
|
3.20
|
3.24
|
3.22
|
3.24
|
63,600
|
|
|
2/11/2025
|
-0.01/-0.31%
|
3.28
|
3.29
|
3.21
|
3.26
|
3.25
|
3.26
|
63,600
|
|
|
2/10/2025
|
-0.01/-0.30%
|
3.28
|
3.28
|
3.24
|
3.27
|
3.25
|
3.27
|
85,200
|
|
|
2/7/2025
|
+0.06/+1.86%
|
3.22
|
3.29
|
3.21
|
3.28
|
3.25
|
3.28
|
190,100
|
|
|
2/6/2025
|
+0.01/+0.31%
|
3.22
|
3.25
|
3.16
|
3.22
|
3.21
|
3.22
|
55,000
|
|
|
2/5/2025
|
+0.01/+0.31%
|
3.18
|
3.25
|
3.17
|
3.21
|
3.21
|
3.21
|
142,600
|
|
|
2/4/2025
|
+0.05/+1.59%
|
3.16
|
3.20
|
3.15
|
3.20
|
3.17
|
3.20
|
60,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
3.16
|
3.16
|
3.11
|
3.15
|
3.15
|
3.15
|
188,100
|
|
|
1/24/2025
|
+0.02/+0.64%
|
3.15
|
3.16
|
3.10
|
3.15
|
3.14
|
3.15
|
89,800
|
|
|
1/23/2025
|
+0.01/+0.32%
|
3.12
|
3.15
|
3.12
|
3.13
|
3.12
|
3.13
|
22,600
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.13
|
3.14
|
3.05
|
3.12
|
3.09
|
3.12
|
41,800
|
|
|
1/21/2025
|
-0.03/-0.95%
|
3.15
|
3.15
|
3.05
|
3.12
|
3.11
|
3.12
|
77,200
|
|
|
1/20/2025
|
+0.01/+0.32%
|
3.15
|
3.18
|
3.13
|
3.15
|
3.14
|
3.15
|
27,300
|
|
|
1/17/2025
|
-0.02/-0.63%
|
3.14
|
3.18
|
3.11
|
3.14
|
3.15
|
3.14
|
110,200
|
|
|