Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2025
|
+0.07/+1.57%
|
4.55
|
4.55
|
4.45
|
4.52
|
4.51
|
4.52
|
116,000
|
|
2/4/2025
|
-0.01/-0.22%
|
4.47
|
4.47
|
4.39
|
4.45
|
4.44
|
4.45
|
78,900
|
|
2/3/2025
|
+0.12/+2.76%
|
4.34
|
4.52
|
4.25
|
4.46
|
4.31
|
4.46
|
151,500
|
|
1/24/2025
|
-0.03/-0.69%
|
4.31
|
4.42
|
4.27
|
4.34
|
4.31
|
4.34
|
274,900
|
|
1/23/2025
|
+0.07/+1.63%
|
4.28
|
4.48
|
4.25
|
4.37
|
4.32
|
4.37
|
211,500
|
|
1/22/2025
|
-0.25/-5.49%
|
4.54
|
4.55
|
4.30
|
4.30
|
4.41
|
4.30
|
301,500
|
|
1/21/2025
|
-0.13/-2.78%
|
4.70
|
4.71
|
4.55
|
4.55
|
4.64
|
4.55
|
157,600
|
|
1/20/2025
|
+0.14/+3.08%
|
4.54
|
4.80
|
4.54
|
4.68
|
4.70
|
4.68
|
314,600
|
|
1/17/2025
|
+0.11/+2.48%
|
4.43
|
4.55
|
4.43
|
4.54
|
4.51
|
4.54
|
337,900
|
|
1/16/2025
|
-0.06/-1.34%
|
4.49
|
4.60
|
4.43
|
4.43
|
4.48
|
4.43
|
56,700
|
|
1/15/2025
|
+0.01/+0.22%
|
4.48
|
4.50
|
4.43
|
4.49
|
4.46
|
4.49
|
82,900
|
|
1/14/2025
|
0.00 / 0.00%
|
4.50
|
4.52
|
4.42
|
4.48
|
4.47
|
4.48
|
110,600
|
|
1/13/2025
|
+0.05/+1.13%
|
4.40
|
4.56
|
4.28
|
4.48
|
4.47
|
4.48
|
183,500
|
|
1/10/2025
|
-0.05/-1.12%
|
4.48
|
4.58
|
4.17
|
4.43
|
4.34
|
4.43
|
302,400
|
|
1/9/2025
|
-0.12/-2.61%
|
4.60
|
4.65
|
4.40
|
4.48
|
4.48
|
4.48
|
149,100
|
|
1/8/2025
|
+0.10/+2.22%
|
4.50
|
4.60
|
4.31
|
4.60
|
4.48
|
4.60
|
258,400
|
|
1/7/2025
|
-0.01/-0.22%
|
4.51
|
4.60
|
4.45
|
4.50
|
4.51
|
4.50
|
224,500
|
|
1/6/2025
|
-0.14/-3.01%
|
4.66
|
4.79
|
4.40
|
4.51
|
4.56
|
4.51
|
300,300
|
|
1/3/2025
|
-0.06/-1.27%
|
4.71
|
4.80
|
4.64
|
4.65
|
4.69
|
4.65
|
235,600
|
|
1/2/2025
|
+0.11/+2.39%
|
4.80
|
4.86
|
4.64
|
4.71
|
4.73
|
4.71
|
288,200
|
|
|