Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2025
|
0.00 / 0.00%
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
0
|
|
1/9/2025
|
-0.03/-0.56%
|
5.36
|
5.50
|
5.36
|
5.37
|
5.42
|
5.37
|
28,100
|
|
1/8/2025
|
0.00 / 0.00%
|
5.40
|
5.54
|
5.40
|
5.40
|
5.40
|
5.40
|
9,400
|
|
1/7/2025
|
-0.02/-0.37%
|
5.42
|
5.42
|
5.30
|
5.40
|
5.37
|
5.40
|
38,300
|
|
1/6/2025
|
-0.11/-1.99%
|
5.55
|
5.55
|
5.32
|
5.42
|
5.45
|
5.42
|
62,300
|
|
1/3/2025
|
-0.04/-0.72%
|
5.57
|
5.69
|
5.50
|
5.53
|
5.53
|
5.53
|
19,500
|
|
1/2/2025
|
-0.09/-1.59%
|
5.66
|
5.66
|
5.55
|
5.57
|
5.56
|
5.57
|
36,500
|
|
12/31/2024
|
-0.03/-0.53%
|
5.70
|
5.70
|
5.54
|
5.66
|
5.55
|
5.66
|
61,000
|
|
12/30/2024
|
-0.01/-0.18%
|
5.70
|
5.70
|
5.55
|
5.69
|
5.62
|
5.69
|
81,700
|
|
12/27/2024
|
-0.02/-0.35%
|
5.75
|
5.90
|
5.68
|
5.70
|
5.74
|
5.70
|
64,600
|
|
12/26/2024
|
-0.21/-3.54%
|
5.90
|
5.99
|
5.72
|
5.72
|
5.81
|
5.72
|
45,100
|
|
12/25/2024
|
+0.07/+1.19%
|
6.09
|
6.09
|
5.86
|
5.93
|
6.03
|
5.93
|
106,600
|
|
12/24/2024
|
+0.38/+6.93%
|
5.50
|
5.86
|
5.41
|
5.86
|
5.81
|
5.86
|
340,500
|
|
12/23/2024
|
+0.03/+0.55%
|
5.39
|
5.48
|
5.39
|
5.48
|
5.44
|
5.48
|
492,100
|
|
12/20/2024
|
+0.07/+1.30%
|
5.38
|
5.45
|
5.38
|
5.45
|
5.39
|
5.45
|
25,200
|
|
12/19/2024
|
-0.02/-0.37%
|
5.35
|
5.39
|
5.35
|
5.38
|
5.38
|
5.38
|
13,300
|
|
12/18/2024
|
-0.06/-1.10%
|
5.40
|
5.47
|
5.40
|
5.40
|
5.41
|
5.40
|
88,500
|
|
12/17/2024
|
+0.02/+0.37%
|
5.45
|
5.46
|
5.30
|
5.46
|
5.42
|
5.46
|
16,800
|
|
12/16/2024
|
-0.01/-0.18%
|
5.45
|
5.45
|
5.13
|
5.44
|
5.35
|
5.44
|
148,900
|
|
12/13/2024
|
-0.02/-0.37%
|
5.48
|
5.48
|
5.45
|
5.45
|
5.46
|
5.45
|
35,300
|
|
|