Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2025
|
+0.10/+1.85%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.47
|
5.50
|
73,000
|
|
1/23/2025
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.30
|
5.40
|
5.52
|
5.40
|
231,900
|
|
1/22/2025
|
-0.20/-3.57%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.40
|
5.40
|
231,900
|
|
1/21/2025
|
+0.10/+1.82%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.52
|
5.60
|
208,900
|
|
1/20/2025
|
-0.10/-1.79%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.61
|
5.50
|
287,400
|
|
1/17/2025
|
+0.30/+5.66%
|
5.40
|
5.70
|
5.30
|
5.60
|
5.65
|
5.60
|
669,600
|
|
1/16/2025
|
-0.40/-7.02%
|
5.80
|
5.90
|
5.30
|
5.30
|
5.47
|
5.30
|
351,800
|
|
1/15/2025
|
+0.20/+3.64%
|
5.40
|
6.00
|
5.10
|
5.70
|
5.54
|
5.70
|
1,509,100
|
|
1/14/2025
|
-0.10/-1.79%
|
5.60
|
5.70
|
5.20
|
5.50
|
5.36
|
5.50
|
164,100
|
|
1/13/2025
|
+0.10/+1.82%
|
5.20
|
5.80
|
5.20
|
5.60
|
5.64
|
5.60
|
170,400
|
|
1/10/2025
|
-0.20/-3.51%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.48
|
5.50
|
154,000
|
|
1/9/2025
|
+0.30/+5.56%
|
5.40
|
5.90
|
5.40
|
5.70
|
5.66
|
5.70
|
329,700
|
|
1/8/2025
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.00
|
5.40
|
5.28
|
5.40
|
125,000
|
|
1/7/2025
|
-0.10/-1.82%
|
5.50
|
5.60
|
5.00
|
5.40
|
5.17
|
5.40
|
453,500
|
|
1/6/2025
|
-0.60/-9.84%
|
6.20
|
6.20
|
5.50
|
5.50
|
5.77
|
5.50
|
137,500
|
|
1/3/2025
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.00
|
6.10
|
6.22
|
6.10
|
396,200
|
|
1/2/2025
|
+0.50/+8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.93
|
6.10
|
3,182,500
|
|
12/31/2024
|
+0.50/+9.80%
|
5.10
|
5.60
|
4.90
|
5.60
|
5.58
|
5.60
|
1,744,400
|
|
12/30/2024
|
-0.50/-8.93%
|
5.40
|
5.60
|
5.10
|
5.10
|
5.15
|
5.10
|
352,000
|
|
12/27/2024
|
+0.10/+1.82%
|
5.50
|
5.70
|
5.30
|
5.60
|
5.50
|
5.60
|
301,400
|
|
|