|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.25/+6.94%
|
3.63
|
3.85
|
3.63
|
3.85
|
3.80
|
3.85
|
195,300
|
|
|
2/20/2025
|
-0.11/-2.96%
|
3.71
|
3.74
|
3.60
|
3.60
|
3.63
|
3.60
|
134,400
|
|
|
2/19/2025
|
-0.05/-1.33%
|
3.79
|
3.79
|
3.70
|
3.71
|
3.75
|
3.71
|
19,100
|
|
|
2/18/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.69
|
3.76
|
3.72
|
3.76
|
28,200
|
|
|
2/17/2025
|
+0.15/+4.16%
|
3.62
|
3.77
|
3.62
|
3.76
|
3.70
|
3.76
|
48,400
|
|
|
2/14/2025
|
-0.10/-2.70%
|
3.71
|
3.74
|
3.61
|
3.61
|
3.67
|
3.61
|
30,100
|
|
|
2/13/2025
|
-0.03/-0.80%
|
3.78
|
3.78
|
3.70
|
3.71
|
3.72
|
3.71
|
20,200
|
|
|
2/12/2025
|
-0.06/-1.58%
|
3.72
|
3.75
|
3.70
|
3.74
|
3.72
|
3.74
|
53,000
|
|
|
2/11/2025
|
-0.08/-2.06%
|
3.86
|
3.88
|
3.73
|
3.80
|
3.80
|
3.80
|
34,900
|
|
|
2/10/2025
|
+0.01/+0.26%
|
3.85
|
3.88
|
3.61
|
3.88
|
3.73
|
3.88
|
40,800
|
|
|
2/7/2025
|
+0.22/+6.03%
|
3.69
|
3.89
|
3.66
|
3.87
|
3.73
|
3.87
|
187,300
|
|
|
2/6/2025
|
+0.06/+1.67%
|
3.65
|
3.69
|
3.60
|
3.65
|
3.65
|
3.65
|
58,000
|
|
|
2/5/2025
|
+0.05/+1.41%
|
3.54
|
3.72
|
3.54
|
3.59
|
3.58
|
3.59
|
39,300
|
|
|
2/4/2025
|
0.00 / 0.00%
|
3.55
|
3.55
|
3.48
|
3.54
|
3.53
|
3.54
|
19,900
|
|
|
2/3/2025
|
+0.02/+0.57%
|
3.54
|
3.54
|
3.52
|
3.54
|
3.53
|
3.54
|
6,800
|
|
|
1/24/2025
|
+0.07/+2.03%
|
3.49
|
3.68
|
3.42
|
3.52
|
3.53
|
3.52
|
77,500
|
|
|
1/23/2025
|
-0.04/-1.15%
|
3.54
|
3.54
|
3.45
|
3.45
|
3.45
|
3.45
|
7,700
|
|
|
1/22/2025
|
+0.03/+0.87%
|
3.50
|
3.57
|
3.46
|
3.49
|
3.47
|
3.49
|
4,700
|
|
|
1/21/2025
|
+0.01/+0.29%
|
3.55
|
3.55
|
3.46
|
3.46
|
3.48
|
3.46
|
12,800
|
|
|
1/20/2025
|
-0.05/-1.43%
|
3.64
|
3.64
|
3.45
|
3.45
|
3.50
|
3.45
|
10,700
|
|
|