|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.14/-1.70%
|
8.21
|
8.22
|
8.09
|
8.10
|
8.17
|
8.10
|
176,400
|
|
|
1/2/2025
|
+0.09/+1.10%
|
8.16
|
8.24
|
8.00
|
8.24
|
8.13
|
8.24
|
202,800
|
|
|
12/31/2024
|
-0.08/-0.97%
|
8.03
|
8.45
|
8.03
|
8.15
|
8.26
|
8.15
|
324,000
|
|
|
12/30/2024
|
-0.24/-2.83%
|
8.07
|
8.33
|
8.07
|
8.23
|
8.21
|
8.23
|
259,300
|
|
|
12/27/2024
|
+0.04/+0.47%
|
8.45
|
8.70
|
8.42
|
8.47
|
8.57
|
8.47
|
443,500
|
|
|
12/26/2024
|
+0.51/+6.44%
|
7.92
|
8.47
|
7.92
|
8.43
|
8.26
|
8.43
|
465,600
|
|
|
12/25/2024
|
-0.18/-2.22%
|
8.08
|
8.10
|
7.90
|
7.92
|
7.98
|
7.92
|
376,000
|
|
|
12/24/2024
|
-0.30/-3.57%
|
8.30
|
8.37
|
8.07
|
8.10
|
8.19
|
8.10
|
504,700
|
|
|
12/23/2024
|
+0.06/+0.72%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.39
|
8.40
|
236,400
|
|
|
12/20/2024
|
-0.05/-0.60%
|
8.33
|
8.54
|
8.20
|
8.34
|
8.38
|
8.34
|
430,500
|
|
|
12/19/2024
|
-0.31/-3.56%
|
8.51
|
8.60
|
8.20
|
8.39
|
8.51
|
8.39
|
406,900
|
|
|
12/18/2024
|
+0.10/+1.16%
|
8.60
|
8.78
|
8.60
|
8.70
|
8.69
|
8.70
|
305,700
|
|
|
12/17/2024
|
+0.19/+2.26%
|
8.45
|
8.75
|
8.45
|
8.60
|
8.64
|
8.60
|
658,600
|
|
|
12/16/2024
|
+0.20/+2.44%
|
8.21
|
8.46
|
8.21
|
8.41
|
8.38
|
8.41
|
263,400
|
|
|
12/13/2024
|
-0.19/-2.26%
|
8.39
|
8.58
|
8.20
|
8.21
|
8.41
|
8.21
|
389,200
|
|
|
12/12/2024
|
+0.12/+1.45%
|
8.30
|
8.40
|
8.16
|
8.40
|
8.31
|
8.40
|
289,100
|
|
|
12/11/2024
|
-0.03/-0.36%
|
8.35
|
8.61
|
8.15
|
8.28
|
8.34
|
8.28
|
790,800
|
|
|
12/10/2024
|
+0.03/+0.36%
|
8.29
|
8.60
|
8.15
|
8.31
|
8.37
|
8.31
|
736,100
|
|
|
12/9/2024
|
-0.39/-4.50%
|
8.50
|
8.59
|
8.08
|
8.28
|
8.36
|
8.28
|
708,100
|
|
|
12/6/2024
|
+0.30/+3.58%
|
8.40
|
8.72
|
8.34
|
8.67
|
8.52
|
8.67
|
1,018,000
|
|
|