|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+0.05/+0.66%
|
7.57
|
7.70
|
7.56
|
7.64
|
7.62
|
7.64
|
428,400
|
|
|
1/7/2025
|
-0.29/-3.68%
|
7.89
|
7.93
|
7.59
|
7.59
|
7.76
|
7.59
|
963,400
|
|
|
1/6/2025
|
-0.30/-3.67%
|
8.18
|
8.18
|
7.88
|
7.88
|
8.05
|
7.88
|
1,043,900
|
|
|
1/3/2025
|
-0.05/-0.61%
|
8.24
|
8.26
|
8.18
|
8.18
|
8.20
|
8.18
|
348,000
|
|
|
1/2/2025
|
0.00 / 0.00%
|
8.25
|
8.32
|
8.20
|
8.23
|
8.25
|
8.23
|
235,700
|
|
|
12/31/2024
|
0.00 / 0.00%
|
8.23
|
8.29
|
8.22
|
8.23
|
8.24
|
8.23
|
221,100
|
|
|
12/30/2024
|
-0.09/-1.08%
|
8.29
|
8.35
|
8.22
|
8.23
|
8.25
|
8.23
|
554,400
|
|
|
12/27/2024
|
-0.12/-1.42%
|
8.41
|
8.50
|
8.32
|
8.32
|
8.37
|
8.32
|
488,500
|
|
|
12/26/2024
|
+0.05/+0.60%
|
8.47
|
8.55
|
8.39
|
8.44
|
8.47
|
8.44
|
931,100
|
|
|
12/25/2024
|
+0.17/+2.07%
|
8.22
|
8.52
|
8.22
|
8.39
|
8.39
|
8.39
|
1,089,700
|
|
|
12/24/2024
|
-0.01/-0.12%
|
8.22
|
8.26
|
8.20
|
8.22
|
8.23
|
8.22
|
569,800
|
|
|
12/23/2024
|
-0.02/-0.24%
|
8.25
|
8.32
|
8.23
|
8.23
|
8.25
|
8.23
|
322,300
|
|
|
12/20/2024
|
+0.05/+0.61%
|
8.20
|
8.35
|
8.20
|
8.25
|
8.27
|
8.25
|
393,000
|
|
|
12/19/2024
|
-0.08/-0.97%
|
8.22
|
8.27
|
8.16
|
8.20
|
8.21
|
8.20
|
631,100
|
|
|
12/18/2024
|
0.00 / 0.00%
|
8.28
|
8.29
|
8.23
|
8.28
|
8.26
|
8.28
|
319,800
|
|
|
12/17/2024
|
-0.03/-0.36%
|
8.30
|
8.31
|
8.25
|
8.28
|
8.28
|
8.28
|
328,900
|
|
|
12/16/2024
|
+0.01/+0.12%
|
8.30
|
8.33
|
8.27
|
8.31
|
8.30
|
8.31
|
169,400
|
|
|
12/13/2024
|
-0.08/-0.95%
|
8.38
|
8.38
|
8.30
|
8.30
|
8.32
|
8.30
|
358,400
|
|
|
12/12/2024
|
+0.02/+0.24%
|
8.37
|
8.43
|
8.32
|
8.38
|
8.37
|
8.38
|
489,800
|
|
|
12/11/2024
|
-0.09/-1.07%
|
8.50
|
8.52
|
8.35
|
8.36
|
8.40
|
8.36
|
554,200
|
|
|