|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2025
|
+0.01/+0.32%
|
3.12
|
3.13
|
3.12
|
3.13
|
3.12
|
3.13
|
7,300
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.13
|
3.14
|
3.05
|
3.12
|
3.09
|
3.12
|
41,800
|
|
|
1/21/2025
|
-0.03/-0.95%
|
3.15
|
3.15
|
3.05
|
3.12
|
3.11
|
3.12
|
77,200
|
|
|
1/20/2025
|
+0.01/+0.32%
|
3.15
|
3.18
|
3.13
|
3.15
|
3.14
|
3.15
|
27,300
|
|
|
1/17/2025
|
-0.02/-0.63%
|
3.14
|
3.18
|
3.11
|
3.14
|
3.15
|
3.14
|
110,200
|
|
|
1/16/2025
|
+0.02/+0.64%
|
3.18
|
3.18
|
3.14
|
3.16
|
3.16
|
3.16
|
12,600
|
|
|
1/15/2025
|
+0.04/+1.29%
|
3.10
|
3.15
|
3.06
|
3.14
|
3.09
|
3.14
|
263,300
|
|
|
1/14/2025
|
-0.09/-2.82%
|
3.23
|
3.23
|
3.10
|
3.10
|
3.16
|
3.10
|
144,700
|
|
|
1/13/2025
|
+0.02/+0.63%
|
3.17
|
3.19
|
3.15
|
3.19
|
3.16
|
3.19
|
23,900
|
|
|
1/10/2025
|
-0.15/-4.52%
|
3.32
|
3.32
|
3.10
|
3.17
|
3.15
|
3.17
|
617,800
|
|
|
1/9/2025
|
-0.04/-1.19%
|
3.34
|
3.35
|
3.29
|
3.32
|
3.31
|
3.32
|
75,900
|
|
|
1/8/2025
|
+0.01/+0.30%
|
3.34
|
3.36
|
3.20
|
3.36
|
3.29
|
3.36
|
1,098,200
|
|
|
1/7/2025
|
+0.02/+0.60%
|
3.32
|
3.38
|
3.30
|
3.35
|
3.35
|
3.35
|
182,800
|
|
|
1/6/2025
|
-0.02/-0.60%
|
3.25
|
3.34
|
3.25
|
3.33
|
3.31
|
3.33
|
230,000
|
|
|
1/3/2025
|
+0.01/+0.30%
|
3.34
|
3.36
|
3.29
|
3.35
|
3.33
|
3.35
|
53,100
|
|
|
1/2/2025
|
+0.06/+1.83%
|
3.29
|
3.36
|
3.29
|
3.34
|
3.31
|
3.34
|
86,600
|
|
|
12/31/2024
|
+0.02/+0.61%
|
3.36
|
3.36
|
3.28
|
3.28
|
3.33
|
3.28
|
196,800
|
|
|
12/30/2024
|
-0.09/-2.69%
|
3.35
|
3.36
|
3.26
|
3.26
|
3.31
|
3.26
|
127,300
|
|
|
12/27/2024
|
-0.04/-1.18%
|
3.40
|
3.46
|
3.30
|
3.35
|
3.33
|
3.35
|
126,600
|
|
|
12/26/2024
|
-0.09/-2.59%
|
3.48
|
3.50
|
3.37
|
3.39
|
3.45
|
3.39
|
1,182,000
|
|
|