|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+0.03/+0.84%
|
3.55
|
3.66
|
3.55
|
3.59
|
3.58
|
3.59
|
138,900
|
|
|
2/17/2025
|
-0.02/-0.56%
|
3.58
|
3.67
|
3.55
|
3.56
|
3.59
|
3.56
|
180,300
|
|
|
2/14/2025
|
+0.01/+0.28%
|
3.58
|
3.64
|
3.56
|
3.58
|
3.59
|
3.58
|
131,100
|
|
|
2/13/2025
|
-0.09/-2.46%
|
3.66
|
3.68
|
3.57
|
3.57
|
3.61
|
3.57
|
62,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.58
|
3.66
|
3.63
|
3.66
|
126,600
|
|
|
2/11/2025
|
+0.06/+1.67%
|
3.57
|
3.75
|
3.57
|
3.66
|
3.69
|
3.66
|
248,100
|
|
|
2/10/2025
|
+0.08/+2.27%
|
3.52
|
3.76
|
3.50
|
3.60
|
3.66
|
3.60
|
625,500
|
|
|
2/7/2025
|
-0.06/-1.68%
|
3.57
|
3.62
|
3.51
|
3.52
|
3.54
|
3.52
|
97,700
|
|
|
2/6/2025
|
+0.01/+0.28%
|
3.57
|
3.65
|
3.50
|
3.58
|
3.56
|
3.58
|
241,200
|
|
|
2/5/2025
|
+0.02/+0.56%
|
3.54
|
3.60
|
3.52
|
3.57
|
3.55
|
3.57
|
83,100
|
|
|
2/4/2025
|
+0.01/+0.28%
|
3.54
|
3.65
|
3.54
|
3.55
|
3.59
|
3.55
|
272,600
|
|
|
2/3/2025
|
+0.23/+6.95%
|
3.38
|
3.54
|
3.33
|
3.54
|
3.49
|
3.54
|
286,100
|
|
|
1/24/2025
|
-0.02/-0.60%
|
3.38
|
3.38
|
3.30
|
3.31
|
3.31
|
3.31
|
59,700
|
|
|
1/23/2025
|
+0.05/+1.52%
|
3.31
|
3.34
|
3.27
|
3.33
|
3.30
|
3.33
|
150,600
|
|
|
1/22/2025
|
+0.01/+0.31%
|
3.29
|
3.30
|
3.24
|
3.28
|
3.26
|
3.28
|
15,900
|
|
|
1/21/2025
|
-0.01/-0.30%
|
3.30
|
3.35
|
3.27
|
3.27
|
3.29
|
3.27
|
54,000
|
|
|
1/20/2025
|
-0.01/-0.30%
|
3.38
|
3.38
|
3.28
|
3.28
|
3.30
|
3.28
|
65,900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
3.33
|
3.37
|
3.26
|
3.29
|
3.30
|
3.29
|
52,800
|
|
|
1/16/2025
|
+0.02/+0.61%
|
3.35
|
3.38
|
3.25
|
3.29
|
3.32
|
3.29
|
83,100
|
|
|
1/15/2025
|
+0.07/+2.19%
|
3.20
|
3.28
|
3.17
|
3.27
|
3.21
|
3.27
|
208,700
|
|
|