|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.07/-1.60%
|
4.37
|
4.41
|
4.29
|
4.30
|
4.33
|
4.30
|
498,800
|
|
|
2/20/2025
|
-0.03/-0.68%
|
4.41
|
4.49
|
4.35
|
4.37
|
4.41
|
4.37
|
465,100
|
|
|
2/19/2025
|
-0.10/-2.22%
|
4.52
|
4.52
|
4.35
|
4.40
|
4.44
|
4.40
|
504,000
|
|
|
2/18/2025
|
-0.07/-1.53%
|
4.58
|
4.60
|
4.33
|
4.50
|
4.55
|
4.50
|
592,100
|
|
|
2/17/2025
|
-0.04/-0.87%
|
4.64
|
4.68
|
4.56
|
4.57
|
4.62
|
4.57
|
307,400
|
|
|
2/14/2025
|
+0.01/+0.22%
|
4.60
|
4.66
|
4.51
|
4.61
|
4.59
|
4.61
|
533,600
|
|
|
2/13/2025
|
-0.01/-0.22%
|
4.63
|
4.66
|
4.47
|
4.60
|
4.60
|
4.60
|
986,900
|
|
|
2/12/2025
|
+0.04/+0.88%
|
4.58
|
4.65
|
4.58
|
4.61
|
4.62
|
4.61
|
915,900
|
|
|
2/11/2025
|
+0.11/+2.47%
|
4.50
|
4.62
|
4.50
|
4.57
|
4.58
|
4.57
|
897,100
|
|
|
2/10/2025
|
+0.11/+2.53%
|
4.35
|
4.61
|
4.34
|
4.46
|
4.49
|
4.46
|
1,493,500
|
|
|
2/7/2025
|
-0.05/-1.14%
|
4.32
|
4.50
|
4.30
|
4.35
|
4.41
|
4.35
|
471,300
|
|
|
2/6/2025
|
-0.05/-1.12%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.50
|
4.40
|
902,500
|
|
|
2/5/2025
|
+0.29/+6.97%
|
4.16
|
4.45
|
4.15
|
4.45
|
4.30
|
4.45
|
1,515,200
|
|
|
2/4/2025
|
+0.05/+1.22%
|
4.14
|
4.16
|
4.10
|
4.16
|
4.14
|
4.16
|
550,400
|
|
|
2/3/2025
|
+0.03/+0.74%
|
4.08
|
4.12
|
4.00
|
4.11
|
4.08
|
4.11
|
391,700
|
|
|
1/24/2025
|
+0.17/+4.35%
|
3.91
|
4.08
|
3.91
|
4.08
|
4.03
|
4.08
|
608,000
|
|
|
1/23/2025
|
+0.01/+0.26%
|
3.90
|
4.02
|
3.88
|
3.91
|
3.99
|
3.91
|
591,700
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.95
|
4.00
|
3.87
|
3.90
|
3.98
|
3.90
|
612,800
|
|
|
1/21/2025
|
+0.09/+2.36%
|
3.81
|
3.90
|
3.81
|
3.90
|
3.88
|
3.90
|
470,000
|
|
|
1/20/2025
|
-0.04/-1.04%
|
3.85
|
3.85
|
3.80
|
3.81
|
3.81
|
3.81
|
110,000
|
|
|