|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.05/-1.50%
|
3.33
|
3.33
|
3.27
|
3.28
|
3.29
|
3.28
|
79,600
|
|
|
1/2/2025
|
+0.01/+0.30%
|
3.30
|
3.36
|
3.30
|
3.33
|
3.32
|
3.33
|
29,000
|
|
|
12/31/2024
|
0.00 / 0.00%
|
3.32
|
3.35
|
3.28
|
3.32
|
3.30
|
3.32
|
139,200
|
|
|
12/30/2024
|
-0.02/-0.60%
|
3.25
|
3.35
|
3.25
|
3.32
|
3.30
|
3.32
|
100,800
|
|
|
12/27/2024
|
-0.01/-0.30%
|
3.37
|
3.38
|
3.33
|
3.34
|
3.35
|
3.34
|
121,600
|
|
|
12/26/2024
|
-0.01/-0.30%
|
3.39
|
3.39
|
3.31
|
3.35
|
3.34
|
3.35
|
111,100
|
|
|
12/25/2024
|
+0.04/+1.20%
|
3.33
|
3.42
|
3.33
|
3.36
|
3.36
|
3.36
|
132,300
|
|
|
12/24/2024
|
-0.08/-2.35%
|
3.40
|
3.41
|
3.26
|
3.32
|
3.32
|
3.32
|
218,600
|
|
|
12/23/2024
|
+0.03/+0.89%
|
3.37
|
3.40
|
3.35
|
3.40
|
3.38
|
3.40
|
94,500
|
|
|
12/20/2024
|
-0.03/-0.88%
|
3.40
|
3.42
|
3.33
|
3.37
|
3.37
|
3.37
|
155,600
|
|
|
12/19/2024
|
-0.10/-2.86%
|
3.45
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
218,500
|
|
|
12/18/2024
|
+0.07/+2.04%
|
3.44
|
3.64
|
3.44
|
3.50
|
3.51
|
3.50
|
90,100
|
|
|
12/17/2024
|
-0.10/-2.83%
|
3.53
|
3.59
|
3.38
|
3.43
|
3.47
|
3.43
|
280,800
|
|
|
12/16/2024
|
-0.16/-4.34%
|
3.94
|
3.94
|
3.50
|
3.53
|
3.78
|
3.53
|
468,700
|
|
|
12/13/2024
|
+0.24/+6.96%
|
3.69
|
3.69
|
3.60
|
3.69
|
3.68
|
3.69
|
649,800
|
|
|
12/12/2024
|
+0.22/+6.81%
|
3.24
|
3.45
|
3.22
|
3.45
|
3.38
|
3.45
|
398,800
|
|
|
12/11/2024
|
-0.03/-0.92%
|
3.26
|
3.29
|
3.20
|
3.23
|
3.24
|
3.23
|
174,100
|
|
|
12/10/2024
|
-0.03/-0.91%
|
3.29
|
3.29
|
3.23
|
3.26
|
3.26
|
3.26
|
69,300
|
|
|
12/9/2024
|
+0.05/+1.54%
|
3.25
|
3.29
|
3.24
|
3.29
|
3.26
|
3.29
|
55,400
|
|
|
12/6/2024
|
-0.05/-1.52%
|
3.20
|
3.30
|
3.20
|
3.24
|
3.25
|
3.24
|
101,100
|
|
|