|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2025
|
-0.21/-5.30%
|
4.00
|
4.01
|
3.75
|
3.75
|
3.92
|
3.75
|
471,600
|
|
|
1/9/2025
|
-0.02/-0.50%
|
3.98
|
4.03
|
3.89
|
3.96
|
3.99
|
3.96
|
444,000
|
|
|
1/8/2025
|
+0.10/+2.58%
|
3.90
|
4.00
|
3.88
|
3.98
|
3.96
|
3.98
|
635,500
|
|
|
1/7/2025
|
+0.04/+1.04%
|
3.86
|
3.95
|
3.84
|
3.88
|
3.92
|
3.88
|
671,600
|
|
|
1/6/2025
|
+0.02/+0.52%
|
3.81
|
3.96
|
3.81
|
3.84
|
3.88
|
3.84
|
849,900
|
|
|
1/3/2025
|
+0.02/+0.53%
|
3.81
|
3.87
|
3.79
|
3.82
|
3.85
|
3.82
|
763,800
|
|
|
1/2/2025
|
0.00 / 0.00%
|
3.77
|
3.86
|
3.70
|
3.80
|
3.78
|
3.80
|
526,000
|
|
|
12/31/2024
|
+0.02/+0.53%
|
3.77
|
3.92
|
3.77
|
3.80
|
3.86
|
3.80
|
663,800
|
|
|
12/30/2024
|
-0.02/-0.53%
|
3.79
|
3.81
|
3.77
|
3.78
|
3.80
|
3.78
|
252,400
|
|
|
12/27/2024
|
-0.02/-0.52%
|
3.79
|
3.87
|
3.76
|
3.80
|
3.83
|
3.80
|
301,900
|
|
|
12/26/2024
|
+0.02/+0.53%
|
3.80
|
3.85
|
3.75
|
3.82
|
3.81
|
3.82
|
397,500
|
|
|
12/25/2024
|
+0.02/+0.53%
|
3.78
|
3.82
|
3.70
|
3.80
|
3.78
|
3.80
|
340,400
|
|
|
12/24/2024
|
+0.06/+1.61%
|
3.71
|
3.85
|
3.67
|
3.78
|
3.76
|
3.78
|
752,100
|
|
|
12/23/2024
|
-0.05/-1.33%
|
3.77
|
3.79
|
3.70
|
3.72
|
3.75
|
3.72
|
222,600
|
|
|
12/20/2024
|
+0.07/+1.89%
|
3.75
|
3.81
|
3.45
|
3.77
|
3.76
|
3.77
|
736,400
|
|
|
12/19/2024
|
-0.05/-1.33%
|
3.72
|
3.81
|
3.65
|
3.70
|
3.75
|
3.70
|
641,300
|
|
|
12/18/2024
|
+0.24/+6.84%
|
3.51
|
3.75
|
3.46
|
3.75
|
3.69
|
3.75
|
1,739,000
|
|
|
12/17/2024
|
+0.12/+3.54%
|
3.39
|
3.52
|
3.34
|
3.51
|
3.49
|
3.51
|
518,400
|
|
|
12/16/2024
|
-0.09/-2.59%
|
3.48
|
3.56
|
3.36
|
3.39
|
3.48
|
3.39
|
639,800
|
|
|
12/13/2024
|
+0.06/+1.75%
|
3.42
|
3.52
|
3.35
|
3.48
|
3.47
|
3.48
|
780,600
|
|
|