|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
-0.29/-3.30%
|
8.62
|
8.74
|
8.26
|
8.51
|
8.52
|
8.51
|
491,100
|
|
|
2/5/2025
|
-0.23/-2.55%
|
8.99
|
8.99
|
8.70
|
8.80
|
8.81
|
8.80
|
316,200
|
|
|
2/4/2025
|
+0.24/+2.73%
|
8.80
|
9.06
|
8.80
|
9.03
|
8.95
|
9.03
|
321,000
|
|
|
2/3/2025
|
+0.50/+6.03%
|
8.27
|
8.79
|
8.27
|
8.79
|
8.52
|
8.79
|
523,200
|
|
|
1/24/2025
|
-0.06/-0.72%
|
8.38
|
8.41
|
8.26
|
8.29
|
8.33
|
8.29
|
245,600
|
|
|
1/23/2025
|
-0.06/-0.71%
|
8.42
|
8.54
|
8.20
|
8.35
|
8.41
|
8.35
|
316,200
|
|
|
1/22/2025
|
-0.19/-2.21%
|
8.61
|
8.69
|
8.21
|
8.41
|
8.53
|
8.41
|
402,600
|
|
|
1/21/2025
|
-0.29/-3.26%
|
8.89
|
8.95
|
8.60
|
8.60
|
8.74
|
8.60
|
331,900
|
|
|
1/20/2025
|
+0.21/+2.42%
|
8.80
|
8.94
|
8.79
|
8.89
|
8.86
|
8.89
|
313,700
|
|
|
1/17/2025
|
+0.05/+0.58%
|
8.62
|
8.87
|
8.58
|
8.68
|
8.75
|
8.68
|
481,100
|
|
|
1/16/2025
|
-0.34/-3.79%
|
9.00
|
9.08
|
8.63
|
8.63
|
8.85
|
8.63
|
388,800
|
|
|
1/15/2025
|
+0.11/+1.24%
|
8.88
|
9.12
|
8.81
|
8.97
|
8.99
|
8.97
|
447,900
|
|
|
1/14/2025
|
+0.46/+5.48%
|
8.45
|
8.95
|
8.41
|
8.86
|
8.69
|
8.86
|
533,300
|
|
|
1/13/2025
|
-0.22/-2.55%
|
8.64
|
8.66
|
8.05
|
8.40
|
8.30
|
8.40
|
644,800
|
|
|
1/10/2025
|
-0.53/-5.79%
|
9.20
|
9.25
|
8.53
|
8.62
|
8.78
|
8.62
|
943,000
|
|
|
1/9/2025
|
-0.09/-0.97%
|
9.30
|
9.88
|
9.10
|
9.15
|
9.56
|
9.15
|
1,197,400
|
|
|
1/8/2025
|
+0.60/+6.94%
|
9.24
|
9.24
|
8.81
|
9.24
|
9.22
|
9.24
|
1,447,800
|
|
|
1/7/2025
|
+0.56/+6.93%
|
8.64
|
8.64
|
8.64
|
8.64
|
8.64
|
8.64
|
635,600
|
|
|
1/6/2025
|
-0.02/-0.25%
|
8.05
|
8.23
|
8.05
|
8.08
|
8.16
|
8.08
|
236,900
|
|
|
1/3/2025
|
-0.14/-1.70%
|
8.21
|
8.22
|
8.09
|
8.10
|
8.17
|
8.10
|
176,400
|
|
|