|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
-0.30/-4.76%
|
6.30
|
6.60
|
5.90
|
6.00
|
6.36
|
6.00
|
2,472,500
|
|
|
1/21/2025
|
-0.30/-4.69%
|
6.50
|
6.80
|
6.10
|
6.10
|
6.30
|
6.10
|
3,928,800
|
|
|
1/20/2025
|
+0.40/+6.67%
|
6.20
|
6.70
|
6.20
|
6.40
|
6.40
|
6.40
|
5,113,500
|
|
|
1/17/2025
|
+0.50/+8.77%
|
5.80
|
6.20
|
5.70
|
6.20
|
6.00
|
6.20
|
1,392,700
|
|
|
1/16/2025
|
+0.10/+1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
280,400
|
|
|
1/15/2025
|
-0.30/-5.08%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.70
|
5.60
|
177,100
|
|
|
1/14/2025
|
+0.10/+1.75%
|
5.70
|
6.10
|
5.60
|
5.80
|
5.90
|
5.80
|
370,800
|
|
|
1/13/2025
|
-0.40/-6.35%
|
6.00
|
6.20
|
5.40
|
5.90
|
5.70
|
5.90
|
570,400
|
|
|
1/10/2025
|
-0.80/-11.76%
|
6.80
|
6.80
|
6.00
|
6.00
|
6.30
|
6.00
|
893,100
|
|
|
1/9/2025
|
-0.30/-4.23%
|
7.00
|
7.10
|
6.60
|
6.80
|
6.80
|
6.80
|
3,192,100
|
|
|
1/8/2025
|
+0.10/+1.45%
|
7.00
|
7.60
|
6.70
|
7.00
|
7.10
|
7.00
|
3,949,400
|
|
|
1/7/2025
|
-1.00/-12.99%
|
7.50
|
7.50
|
6.60
|
6.70
|
6.90
|
6.70
|
639,800
|
|
|
1/6/2025
|
-0.50/-6.17%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.70
|
7.60
|
565,400
|
|
|
1/3/2025
|
-0.80/-9.20%
|
8.70
|
8.70
|
7.90
|
7.90
|
8.10
|
7.90
|
789,900
|
|
|
1/2/2025
|
-1.50/-14.71%
|
9.50
|
9.50
|
8.70
|
8.70
|
8.70
|
8.70
|
425,700
|
|
|
12/31/2024
|
+0.20/+2.15%
|
9.50
|
10.30
|
9.20
|
9.50
|
10.20
|
9.50
|
1,457,700
|
|
|
12/30/2024
|
0.00 / 0.00%
|
9.00
|
9.80
|
8.80
|
9.00
|
9.30
|
9.00
|
211,100
|
|
|
12/27/2024
|
+0.30/+3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
133,200
|
|
|
12/26/2024
|
+0.40/+4.76%
|
8.50
|
9.10
|
8.50
|
8.80
|
8.80
|
8.80
|
300,800
|
|
|
12/25/2024
|
+0.40/+4.94%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.40
|
8.50
|
166,600
|
|
|