Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2025
|
-0.20/-2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.79
|
7.70
|
676,300
|
|
1/2/2025
|
+0.10/+1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
240,400
|
|
12/31/2024
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.70
|
7.80
|
7.88
|
7.80
|
608,900
|
|
12/30/2024
|
-0.10/-1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
7.80
|
779,654
|
|
12/27/2024
|
-0.30/-3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.01
|
7.90
|
603,000
|
|
12/26/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.11
|
8.20
|
320,500
|
|
12/25/2024
|
+0.10/+1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.13
|
8.20
|
488,900
|
|
12/24/2024
|
-0.30/-3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.25
|
8.10
|
555,100
|
|
12/23/2024
|
+0.40/+5.00%
|
8.00
|
8.80
|
8.00
|
8.40
|
8.45
|
8.40
|
1,792,100
|
|
12/20/2024
|
+0.10/+1.27%
|
7.90
|
8.10
|
7.70
|
8.00
|
7.89
|
8.00
|
467,100
|
|
12/19/2024
|
-0.10/-1.25%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.82
|
7.90
|
562,400
|
|
12/18/2024
|
-0.10/-1.23%
|
8.10
|
8.20
|
7.80
|
8.00
|
7.91
|
8.00
|
604,400
|
|
12/17/2024
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.02
|
8.10
|
163,800
|
|
12/16/2024
|
+0.10/+1.25%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.16
|
8.10
|
354,600
|
|
12/13/2024
|
+0.20/+2.56%
|
7.80
|
8.20
|
7.70
|
8.00
|
8.01
|
8.00
|
759,000
|
|
12/12/2024
|
-0.20/-2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.90
|
7.80
|
591,200
|
|
12/11/2024
|
-0.10/-1.23%
|
8.10
|
8.30
|
7.90
|
8.00
|
7.99
|
8.00
|
434,400
|
|
12/10/2024
|
-0.10/-1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.16
|
8.10
|
632,000
|
|
12/9/2024
|
+0.50/+6.49%
|
7.80
|
8.40
|
7.70
|
8.20
|
8.15
|
8.20
|
1,253,100
|
|
12/6/2024
|
-0.30/-3.75%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.82
|
7.70
|
593,200
|
|
|