|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
+0.11/+2.27%
|
4.72
|
5.00
|
4.72
|
4.96
|
4.94
|
4.96
|
156,300
|
|
|
2/26/2025
|
+0.07/+1.46%
|
4.78
|
4.92
|
4.78
|
4.85
|
4.80
|
4.85
|
241,700
|
|
|
2/25/2025
|
-0.24/-4.78%
|
4.90
|
4.95
|
4.77
|
4.78
|
4.81
|
4.78
|
522,400
|
|
|
2/24/2025
|
-0.03/-0.59%
|
5.18
|
5.18
|
4.70
|
5.02
|
4.86
|
5.02
|
1,092,300
|
|
|
2/21/2025
|
-0.34/-6.31%
|
5.49
|
5.49
|
5.05
|
5.05
|
5.25
|
5.05
|
885,800
|
|
|
2/20/2025
|
+0.34/+6.73%
|
5.22
|
5.40
|
5.00
|
5.39
|
5.30
|
5.39
|
1,550,500
|
|
|
2/19/2025
|
+0.10/+2.02%
|
5.09
|
5.29
|
4.83
|
5.05
|
5.05
|
5.05
|
1,780,700
|
|
|
2/18/2025
|
+0.32/+6.91%
|
4.95
|
4.95
|
4.91
|
4.95
|
4.94
|
4.95
|
2,613,800
|
|
|
2/17/2025
|
+0.30/+6.93%
|
4.63
|
4.63
|
4.63
|
4.63
|
4.63
|
4.63
|
886,600
|
|
|
2/14/2025
|
+0.28/+6.91%
|
4.33
|
4.33
|
4.30
|
4.33
|
4.33
|
4.33
|
366,100
|
|
|
2/13/2025
|
+0.26/+6.86%
|
3.79
|
4.05
|
3.78
|
4.05
|
4.00
|
4.05
|
214,300
|
|
|
2/12/2025
|
-0.22/-5.49%
|
4.02
|
4.02
|
3.75
|
3.79
|
3.87
|
3.79
|
201,100
|
|
|
2/11/2025
|
+0.05/+1.26%
|
4.20
|
4.20
|
3.96
|
4.01
|
4.06
|
4.01
|
487,900
|
|
|
2/10/2025
|
+0.25/+6.74%
|
3.96
|
3.96
|
3.84
|
3.96
|
3.96
|
3.96
|
846,800
|
|
|
2/7/2025
|
+0.24/+6.92%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
95,800
|
|
|
2/6/2025
|
+0.22/+6.77%
|
3.29
|
3.47
|
3.29
|
3.47
|
3.44
|
3.47
|
101,300
|
|
|
2/5/2025
|
-0.02/-0.61%
|
3.27
|
3.29
|
3.23
|
3.25
|
3.26
|
3.25
|
41,200
|
|
|
2/4/2025
|
+0.04/+1.24%
|
3.28
|
3.29
|
3.20
|
3.27
|
3.24
|
3.27
|
40,800
|
|
|
2/3/2025
|
+0.04/+1.25%
|
3.20
|
3.26
|
3.19
|
3.23
|
3.21
|
3.23
|
98,900
|
|
|
1/24/2025
|
-0.10/-3.04%
|
3.29
|
3.30
|
3.15
|
3.19
|
3.22
|
3.19
|
30,000
|
|
|