|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.09/-1.04%
|
8.67
|
8.68
|
8.53
|
8.56
|
8.59
|
8.56
|
367,900
|
|
|
1/2/2025
|
+0.05/+0.58%
|
8.56
|
8.69
|
8.56
|
8.65
|
8.63
|
8.65
|
175,800
|
|
|
12/31/2024
|
-0.09/-1.04%
|
8.69
|
8.69
|
8.60
|
8.60
|
8.63
|
8.60
|
455,900
|
|
|
12/30/2024
|
-0.06/-0.69%
|
8.78
|
8.80
|
8.69
|
8.69
|
8.72
|
8.69
|
214,600
|
|
|
12/27/2024
|
-0.10/-1.13%
|
8.88
|
8.88
|
8.75
|
8.75
|
8.79
|
8.75
|
450,700
|
|
|
12/26/2024
|
+0.20/+2.31%
|
8.69
|
8.99
|
8.69
|
8.85
|
8.84
|
8.85
|
1,247,300
|
|
|
12/25/2024
|
+0.10/+1.17%
|
8.60
|
8.74
|
8.60
|
8.65
|
8.68
|
8.65
|
428,200
|
|
|
12/24/2024
|
-0.05/-0.58%
|
8.58
|
8.60
|
8.54
|
8.55
|
8.57
|
8.55
|
366,900
|
|
|
12/23/2024
|
-0.03/-0.35%
|
8.63
|
8.68
|
8.60
|
8.60
|
8.64
|
8.60
|
243,300
|
|
|
12/20/2024
|
+0.02/+0.23%
|
8.61
|
8.68
|
8.56
|
8.63
|
8.61
|
8.63
|
466,600
|
|
|
12/19/2024
|
-0.12/-1.37%
|
8.66
|
8.70
|
8.50
|
8.61
|
8.61
|
8.61
|
690,900
|
|
|
12/18/2024
|
+0.01/+0.11%
|
8.66
|
8.75
|
8.66
|
8.73
|
8.71
|
8.73
|
389,900
|
|
|
12/17/2024
|
+0.04/+0.46%
|
8.68
|
8.74
|
8.65
|
8.72
|
8.69
|
8.72
|
264,400
|
|
|
12/16/2024
|
-0.07/-0.80%
|
8.74
|
8.76
|
8.68
|
8.68
|
8.71
|
8.68
|
281,700
|
|
|
12/13/2024
|
-0.10/-1.13%
|
8.83
|
8.85
|
8.75
|
8.75
|
8.79
|
8.75
|
402,400
|
|
|
12/12/2024
|
-0.06/-0.67%
|
8.90
|
8.95
|
8.83
|
8.85
|
8.89
|
8.85
|
349,100
|
|
|
12/11/2024
|
-0.07/-0.78%
|
8.98
|
8.98
|
8.87
|
8.91
|
8.92
|
8.91
|
560,900
|
|
|
12/10/2024
|
+0.06/+0.67%
|
8.91
|
9.05
|
8.91
|
8.98
|
8.98
|
8.98
|
557,400
|
|
|
12/9/2024
|
+0.02/+0.22%
|
8.96
|
8.97
|
8.90
|
8.92
|
8.93
|
8.92
|
478,700
|
|
|
12/6/2024
|
+0.04/+0.45%
|
8.82
|
8.99
|
8.82
|
8.90
|
8.92
|
8.90
|
927,600
|
|
|