Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2025
|
-0.08/-1.11%
|
7.20
|
7.49
|
7.11
|
7.11
|
7.28
|
7.11
|
1,272,200
|
|
1/2/2025
|
+0.19/+2.71%
|
7.03
|
7.19
|
7.02
|
7.19
|
7.13
|
7.19
|
1,068,600
|
|
12/31/2024
|
+0.08/+1.16%
|
6.94
|
7.12
|
6.85
|
7.00
|
7.04
|
7.00
|
790,400
|
|
12/30/2024
|
-0.15/-2.12%
|
7.07
|
7.09
|
6.92
|
6.92
|
7.02
|
6.92
|
930,900
|
|
12/27/2024
|
+0.11/+1.58%
|
6.96
|
7.10
|
6.90
|
7.07
|
7.02
|
7.07
|
930,000
|
|
12/26/2024
|
+0.19/+2.81%
|
6.82
|
7.20
|
6.80
|
6.96
|
7.05
|
6.96
|
1,359,200
|
|
12/25/2024
|
+0.03/+0.45%
|
6.84
|
6.84
|
6.74
|
6.77
|
6.79
|
6.77
|
508,200
|
|
12/24/2024
|
-0.15/-2.18%
|
6.88
|
6.90
|
6.74
|
6.74
|
6.81
|
6.74
|
388,200
|
|
12/23/2024
|
+0.07/+1.03%
|
6.85
|
6.93
|
6.83
|
6.89
|
6.87
|
6.89
|
591,600
|
|
12/20/2024
|
-0.03/-0.44%
|
6.95
|
7.00
|
6.82
|
6.82
|
6.89
|
6.82
|
540,000
|
|
12/19/2024
|
+0.01/+0.15%
|
6.71
|
6.95
|
6.70
|
6.85
|
6.85
|
6.85
|
588,100
|
|
12/18/2024
|
+0.17/+2.55%
|
6.70
|
6.88
|
6.65
|
6.84
|
6.78
|
6.84
|
522,100
|
|
12/17/2024
|
-0.04/-0.60%
|
6.76
|
6.76
|
6.66
|
6.67
|
6.68
|
6.67
|
248,500
|
|
12/16/2024
|
+0.04/+0.60%
|
6.80
|
6.80
|
6.66
|
6.71
|
6.73
|
6.71
|
284,500
|
|
12/13/2024
|
-0.08/-1.19%
|
6.71
|
6.83
|
6.66
|
6.67
|
6.71
|
6.67
|
490,200
|
|
12/12/2024
|
-0.10/-1.46%
|
6.91
|
6.96
|
6.72
|
6.75
|
6.86
|
6.75
|
645,500
|
|
12/11/2024
|
-0.08/-1.15%
|
7.01
|
7.03
|
6.79
|
6.85
|
6.89
|
6.85
|
490,600
|
|
12/10/2024
|
+0.14/+2.06%
|
6.82
|
7.10
|
6.79
|
6.93
|
6.97
|
6.93
|
827,000
|
|
12/9/2024
|
+0.08/+1.19%
|
6.80
|
6.87
|
6.73
|
6.79
|
6.79
|
6.79
|
586,200
|
|
12/6/2024
|
-0.31/-4.42%
|
7.03
|
7.11
|
6.71
|
6.71
|
6.95
|
6.71
|
1,295,900
|
|
|