|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.02/-0.42%
|
4.79
|
4.80
|
4.71
|
4.73
|
4.75
|
4.73
|
179,100
|
|
|
2/20/2025
|
-0.04/-0.84%
|
4.80
|
4.80
|
4.71
|
4.75
|
4.74
|
4.75
|
335,600
|
|
|
2/19/2025
|
+0.22/+4.81%
|
4.57
|
4.79
|
4.57
|
4.79
|
4.70
|
4.79
|
869,500
|
|
|
2/18/2025
|
+0.02/+0.44%
|
4.56
|
4.68
|
4.56
|
4.57
|
4.58
|
4.57
|
179,700
|
|
|
2/17/2025
|
+0.05/+1.11%
|
4.51
|
4.71
|
4.48
|
4.55
|
4.58
|
4.55
|
494,000
|
|
|
2/14/2025
|
-0.01/-0.22%
|
4.51
|
4.61
|
4.48
|
4.50
|
4.53
|
4.50
|
395,100
|
|
|
2/13/2025
|
-0.01/-0.22%
|
4.52
|
4.52
|
4.45
|
4.51
|
4.48
|
4.51
|
115,200
|
|
|
2/12/2025
|
-0.10/-2.16%
|
4.62
|
4.68
|
4.49
|
4.52
|
4.56
|
4.52
|
504,000
|
|
|
2/11/2025
|
-0.06/-1.28%
|
4.69
|
4.85
|
4.62
|
4.62
|
4.73
|
4.62
|
541,000
|
|
|
2/10/2025
|
+0.20/+4.46%
|
4.48
|
4.75
|
4.46
|
4.68
|
4.65
|
4.68
|
799,200
|
|
|
2/7/2025
|
-0.02/-0.44%
|
4.41
|
4.59
|
4.41
|
4.48
|
4.50
|
4.48
|
318,100
|
|
|
2/6/2025
|
+0.12/+2.74%
|
4.68
|
4.68
|
4.47
|
4.50
|
4.63
|
4.50
|
2,062,000
|
|
|
2/5/2025
|
+0.28/+6.83%
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
326,700
|
|
|
2/4/2025
|
+0.26/+6.77%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.08
|
4.10
|
104,200
|
|
|
2/3/2025
|
-0.02/-0.52%
|
3.88
|
3.90
|
3.80
|
3.84
|
3.83
|
3.84
|
73,900
|
|
|
1/24/2025
|
-0.03/-0.77%
|
3.89
|
3.94
|
3.86
|
3.86
|
3.89
|
3.86
|
79,900
|
|
|
1/23/2025
|
+0.03/+0.78%
|
3.86
|
3.95
|
3.84
|
3.89
|
3.88
|
3.89
|
30,800
|
|
|
1/22/2025
|
-0.07/-1.78%
|
3.97
|
3.97
|
3.86
|
3.86
|
3.92
|
3.86
|
117,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.93
|
3.96
|
3.90
|
3.93
|
3.92
|
3.93
|
129,100
|
|
|
1/20/2025
|
+0.01/+0.26%
|
3.93
|
4.00
|
3.90
|
3.93
|
3.94
|
3.93
|
93,400
|
|
|