|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.52
|
8.50
|
8.52
|
78,000
|
|
|
1/2/2025
|
+0.02/+0.24%
|
8.50
|
8.52
|
8.30
|
8.52
|
8.45
|
8.52
|
45,500
|
|
|
12/31/2024
|
+0.20/+2.41%
|
8.30
|
8.50
|
8.15
|
8.50
|
8.38
|
8.50
|
151,500
|
|
|
12/30/2024
|
+0.12/+1.47%
|
8.32
|
8.35
|
8.17
|
8.30
|
8.27
|
8.30
|
72,900
|
|
|
12/27/2024
|
+0.18/+2.25%
|
8.02
|
8.30
|
8.02
|
8.18
|
8.19
|
8.18
|
318,700
|
|
|
12/26/2024
|
+0.42/+5.54%
|
7.55
|
8.00
|
7.45
|
8.00
|
7.72
|
8.00
|
238,200
|
|
|
12/25/2024
|
+0.30/+4.12%
|
7.26
|
7.58
|
7.26
|
7.58
|
7.41
|
7.58
|
153,700
|
|
|
12/24/2024
|
+0.44/+6.43%
|
7.30
|
7.31
|
6.90
|
7.28
|
7.22
|
7.28
|
59,900
|
|
|
12/23/2024
|
-0.50/-6.81%
|
7.40
|
7.40
|
6.84
|
6.84
|
7.09
|
6.84
|
47,700
|
|
|
12/20/2024
|
+0.01/+0.14%
|
7.01
|
7.50
|
7.01
|
7.34
|
7.33
|
7.34
|
411,800
|
|
|
12/19/2024
|
0.00 / 0.00%
|
6.92
|
7.35
|
6.92
|
7.33
|
7.26
|
7.33
|
55,900
|
|
|
12/18/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.18
|
7.33
|
7.18
|
7.33
|
521,600
|
|
|
12/17/2024
|
0.00 / 0.00%
|
7.33
|
7.33
|
7.21
|
7.33
|
7.28
|
7.33
|
54,300
|
|
|
12/16/2024
|
-0.03/-0.41%
|
6.91
|
7.39
|
6.91
|
7.33
|
7.22
|
7.33
|
30,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
7.36
|
7.37
|
7.23
|
7.36
|
7.34
|
7.36
|
32,300
|
|
|
12/12/2024
|
-0.01/-0.14%
|
7.40
|
7.40
|
7.25
|
7.36
|
7.34
|
7.36
|
96,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
7.59
|
7.60
|
7.10
|
7.37
|
7.30
|
7.37
|
117,600
|
|
|
12/10/2024
|
-0.02/-0.27%
|
7.30
|
7.39
|
7.11
|
7.37
|
7.23
|
7.37
|
69,700
|
|
|
12/9/2024
|
+0.15/+2.07%
|
7.30
|
7.54
|
7.30
|
7.39
|
7.45
|
7.39
|
105,600
|
|
|
12/6/2024
|
+0.19/+2.70%
|
7.10
|
7.28
|
7.04
|
7.24
|
7.20
|
7.24
|
124,900
|
|
|