|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.17/+4.35%
|
3.91
|
4.08
|
3.91
|
4.08
|
4.03
|
4.08
|
608,000
|
|
|
1/23/2025
|
+0.01/+0.26%
|
3.90
|
4.02
|
3.88
|
3.91
|
3.99
|
3.91
|
591,700
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.95
|
4.00
|
3.87
|
3.90
|
3.98
|
3.90
|
612,800
|
|
|
1/21/2025
|
+0.09/+2.36%
|
3.81
|
3.90
|
3.81
|
3.90
|
3.88
|
3.90
|
470,000
|
|
|
1/20/2025
|
-0.04/-1.04%
|
3.85
|
3.85
|
3.80
|
3.81
|
3.81
|
3.81
|
110,000
|
|
|
1/17/2025
|
-0.13/-3.27%
|
3.86
|
3.99
|
3.85
|
3.85
|
3.90
|
3.85
|
489,800
|
|
|
1/16/2025
|
-0.02/-0.50%
|
4.00
|
4.09
|
3.90
|
3.98
|
4.00
|
3.98
|
379,800
|
|
|
1/15/2025
|
+0.11/+2.83%
|
3.89
|
4.01
|
3.88
|
4.00
|
3.98
|
4.00
|
1,179,400
|
|
|
1/14/2025
|
+0.05/+1.30%
|
3.86
|
3.90
|
3.79
|
3.89
|
3.86
|
3.89
|
275,900
|
|
|
1/13/2025
|
+0.09/+2.40%
|
3.75
|
3.88
|
3.65
|
3.84
|
3.79
|
3.84
|
434,400
|
|
|
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
|
|
|