|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
+0.02/+0.51%
|
3.97
|
3.97
|
3.94
|
3.95
|
3.96
|
3.95
|
34,100
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.93
|
3.96
|
3.90
|
3.93
|
3.92
|
3.93
|
129,100
|
|
|
1/20/2025
|
+0.01/+0.26%
|
3.93
|
4.00
|
3.90
|
3.93
|
3.94
|
3.93
|
93,400
|
|
|
1/17/2025
|
-0.02/-0.51%
|
3.95
|
4.00
|
3.90
|
3.92
|
3.93
|
3.92
|
119,000
|
|
|
1/16/2025
|
+0.03/+0.77%
|
3.97
|
3.97
|
3.90
|
3.94
|
3.94
|
3.94
|
139,400
|
|
|
1/15/2025
|
+0.05/+1.30%
|
3.87
|
4.00
|
3.86
|
3.91
|
3.93
|
3.91
|
114,100
|
|
|
1/14/2025
|
-0.05/-1.28%
|
3.84
|
3.91
|
3.84
|
3.86
|
3.86
|
3.86
|
178,100
|
|
|
1/13/2025
|
+0.01/+0.26%
|
3.90
|
3.91
|
3.82
|
3.91
|
3.87
|
3.91
|
152,400
|
|
|
1/10/2025
|
-0.09/-2.26%
|
3.96
|
4.04
|
3.90
|
3.90
|
3.98
|
3.90
|
166,800
|
|
|
1/9/2025
|
-0.02/-0.50%
|
4.03
|
4.05
|
3.98
|
3.99
|
4.01
|
3.99
|
207,600
|
|
|
1/8/2025
|
+0.07/+1.78%
|
3.94
|
4.03
|
3.94
|
4.01
|
3.98
|
4.01
|
125,600
|
|
|
1/7/2025
|
-0.08/-1.99%
|
4.03
|
4.09
|
3.92
|
3.94
|
3.97
|
3.94
|
255,100
|
|
|
1/6/2025
|
0.00 / 0.00%
|
4.02
|
4.11
|
4.01
|
4.02
|
4.03
|
4.02
|
134,200
|
|
|
1/3/2025
|
-0.14/-3.37%
|
4.16
|
4.16
|
4.02
|
4.02
|
4.08
|
4.02
|
291,600
|
|
|
1/2/2025
|
-0.09/-2.12%
|
4.27
|
4.37
|
4.13
|
4.16
|
4.18
|
4.16
|
448,100
|
|
|
12/31/2024
|
-0.14/-3.19%
|
4.36
|
4.40
|
4.25
|
4.25
|
4.32
|
4.25
|
266,000
|
|
|
12/30/2024
|
-0.15/-3.30%
|
4.55
|
4.55
|
4.37
|
4.39
|
4.41
|
4.39
|
135,800
|
|
|
12/27/2024
|
+0.27/+6.32%
|
4.27
|
4.56
|
4.26
|
4.54
|
4.48
|
4.54
|
1,199,200
|
|
|
12/26/2024
|
0.00 / 0.00%
|
4.24
|
4.36
|
4.24
|
4.27
|
4.28
|
4.27
|
121,300
|
|
|
12/25/2024
|
+0.02/+0.47%
|
4.36
|
4.36
|
4.22
|
4.27
|
4.26
|
4.27
|
249,100
|
|
|