|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.02/-0.64%
|
3.13
|
3.19
|
3.11
|
3.11
|
3.13
|
3.11
|
268,600
|
|
|
1/2/2025
|
-0.09/-2.80%
|
3.22
|
3.30
|
3.13
|
3.13
|
3.18
|
3.13
|
254,800
|
|
|
12/31/2024
|
-0.03/-0.92%
|
3.23
|
3.30
|
3.10
|
3.22
|
3.25
|
3.22
|
249,800
|
|
|
12/30/2024
|
-0.02/-0.61%
|
3.29
|
3.35
|
3.20
|
3.25
|
3.28
|
3.25
|
189,300
|
|
|
12/27/2024
|
-0.19/-5.49%
|
3.46
|
3.50
|
3.22
|
3.27
|
3.24
|
3.27
|
2,345,700
|
|
|
12/26/2024
|
-0.03/-0.86%
|
3.47
|
3.55
|
3.42
|
3.46
|
3.50
|
3.46
|
133,000
|
|
|
12/25/2024
|
+0.01/+0.29%
|
3.49
|
3.59
|
3.40
|
3.49
|
3.50
|
3.49
|
319,200
|
|
|
12/24/2024
|
+0.05/+1.46%
|
3.43
|
3.50
|
3.40
|
3.48
|
3.47
|
3.48
|
166,200
|
|
|
12/23/2024
|
+0.02/+0.59%
|
3.41
|
3.55
|
3.40
|
3.43
|
3.47
|
3.43
|
284,800
|
|
|
12/20/2024
|
-0.17/-4.75%
|
3.58
|
3.59
|
3.40
|
3.41
|
3.48
|
3.41
|
393,400
|
|
|
12/19/2024
|
-0.08/-2.19%
|
3.60
|
3.62
|
3.57
|
3.58
|
3.59
|
3.58
|
196,000
|
|
|
12/18/2024
|
+0.08/+2.23%
|
3.58
|
3.67
|
3.53
|
3.66
|
3.61
|
3.66
|
234,500
|
|
|
12/17/2024
|
0.00 / 0.00%
|
3.58
|
3.67
|
3.55
|
3.58
|
3.58
|
3.58
|
393,600
|
|
|
12/16/2024
|
-0.17/-4.53%
|
3.75
|
3.76
|
3.57
|
3.58
|
3.62
|
3.58
|
392,400
|
|
|
12/13/2024
|
-0.09/-2.34%
|
3.80
|
3.90
|
3.60
|
3.75
|
3.78
|
3.75
|
808,800
|
|
|
12/12/2024
|
+0.04/+1.05%
|
4.06
|
4.06
|
3.80
|
3.84
|
3.89
|
3.84
|
498,500
|
|
|
12/11/2024
|
+0.24/+6.74%
|
3.55
|
3.80
|
3.55
|
3.80
|
3.74
|
3.80
|
495,100
|
|
|
12/10/2024
|
0.00 / 0.00%
|
3.57
|
3.59
|
3.55
|
3.56
|
3.57
|
3.56
|
139,300
|
|
|
12/9/2024
|
+0.03/+0.85%
|
3.59
|
3.59
|
3.52
|
3.56
|
3.54
|
3.56
|
349,700
|
|
|
12/6/2024
|
+0.01/+0.28%
|
3.60
|
3.65
|
3.52
|
3.53
|
3.54
|
3.53
|
181,400
|
|
|