|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.10/+2.94%
|
3.43
|
3.55
|
3.39
|
3.50
|
3.47
|
3.50
|
449,100
|
|
|
2/18/2025
|
+0.04/+1.19%
|
3.38
|
3.44
|
3.36
|
3.40
|
3.39
|
3.40
|
180,600
|
|
|
2/17/2025
|
+0.01/+0.30%
|
3.38
|
3.38
|
3.34
|
3.36
|
3.36
|
3.36
|
114,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
3.35
|
3.39
|
3.30
|
3.35
|
3.34
|
3.35
|
119,700
|
|
|
2/13/2025
|
-0.07/-2.05%
|
3.40
|
3.41
|
3.34
|
3.35
|
3.37
|
3.35
|
121,300
|
|
|
2/12/2025
|
0.00 / 0.00%
|
3.46
|
3.47
|
3.32
|
3.42
|
3.41
|
3.42
|
53,400
|
|
|
2/11/2025
|
+0.10/+3.01%
|
3.32
|
3.48
|
3.31
|
3.42
|
3.39
|
3.42
|
239,300
|
|
|
2/10/2025
|
-0.04/-1.19%
|
3.36
|
3.36
|
3.32
|
3.32
|
3.34
|
3.32
|
139,500
|
|
|
2/7/2025
|
+0.02/+0.60%
|
3.34
|
3.45
|
3.33
|
3.36
|
3.37
|
3.36
|
156,400
|
|
|
2/6/2025
|
-0.01/-0.30%
|
3.33
|
3.35
|
3.30
|
3.34
|
3.33
|
3.34
|
65,900
|
|
|
2/5/2025
|
+0.02/+0.60%
|
3.33
|
3.37
|
3.33
|
3.35
|
3.33
|
3.35
|
75,100
|
|
|
2/4/2025
|
-0.01/-0.30%
|
3.35
|
3.35
|
3.30
|
3.33
|
3.32
|
3.33
|
55,400
|
|
|
2/3/2025
|
+0.06/+1.83%
|
3.32
|
3.34
|
3.23
|
3.34
|
3.28
|
3.34
|
116,900
|
|
|
1/24/2025
|
+0.02/+0.61%
|
3.26
|
3.29
|
3.24
|
3.28
|
3.27
|
3.28
|
64,800
|
|
|
1/23/2025
|
+0.02/+0.62%
|
3.24
|
3.30
|
3.23
|
3.26
|
3.26
|
3.26
|
17,300
|
|
|
1/22/2025
|
-0.02/-0.61%
|
3.26
|
3.26
|
3.21
|
3.24
|
3.23
|
3.24
|
75,200
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.26
|
3.34
|
3.23
|
3.26
|
3.25
|
3.26
|
41,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
3.26
|
3.28
|
3.23
|
3.26
|
3.24
|
3.26
|
41,200
|
|
|
1/17/2025
|
0.00 / 0.00%
|
3.17
|
3.26
|
3.17
|
3.26
|
3.24
|
3.26
|
118,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
3.37
|
3.37
|
3.26
|
3.26
|
3.30
|
3.26
|
12,700
|
|
|