|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2025
|
-0.20/-2.61%
|
7.69
|
7.82
|
7.46
|
7.46
|
7.65
|
7.46
|
324,100
|
|
|
1/9/2025
|
0.00 / 0.00%
|
7.66
|
7.88
|
7.66
|
7.66
|
7.76
|
7.66
|
296,900
|
|
|
1/8/2025
|
+0.22/+2.96%
|
7.44
|
7.90
|
7.30
|
7.66
|
7.69
|
7.66
|
566,500
|
|
|
1/7/2025
|
-0.32/-4.12%
|
7.76
|
7.79
|
7.41
|
7.44
|
7.55
|
7.44
|
602,200
|
|
|
1/6/2025
|
-0.35/-4.32%
|
7.77
|
8.08
|
7.75
|
7.76
|
7.82
|
7.76
|
1,006,300
|
|
|
1/3/2025
|
-0.31/-3.68%
|
8.42
|
8.42
|
8.11
|
8.11
|
8.21
|
8.11
|
678,100
|
|
|
1/2/2025
|
+0.06/+0.72%
|
8.36
|
8.52
|
8.36
|
8.42
|
8.44
|
8.42
|
388,300
|
|
|
12/31/2024
|
-0.29/-3.35%
|
8.35
|
8.50
|
8.35
|
8.36
|
8.39
|
8.36
|
606,000
|
|
|
12/30/2024
|
+0.05/+0.58%
|
8.74
|
8.80
|
8.50
|
8.65
|
8.66
|
8.65
|
654,900
|
|
|
12/27/2024
|
+0.09/+1.06%
|
8.40
|
8.73
|
8.31
|
8.60
|
8.43
|
8.60
|
937,900
|
|
|
12/26/2024
|
-0.27/-3.08%
|
9.37
|
9.37
|
8.51
|
8.51
|
8.98
|
8.51
|
2,060,600
|
|
|
12/25/2024
|
+0.57/+6.94%
|
8.21
|
8.78
|
8.21
|
8.78
|
8.68
|
8.78
|
1,315,000
|
|
|
12/24/2024
|
+0.34/+4.32%
|
7.87
|
8.21
|
7.66
|
8.21
|
7.85
|
8.21
|
1,116,200
|
|
|
12/23/2024
|
-0.17/-2.11%
|
8.04
|
8.19
|
7.81
|
7.87
|
7.89
|
7.87
|
790,700
|
|
|
12/20/2024
|
+0.02/+0.25%
|
8.02
|
8.31
|
7.96
|
8.04
|
8.08
|
8.04
|
812,600
|
|
|
12/19/2024
|
+0.12/+1.52%
|
7.80
|
8.26
|
7.77
|
8.02
|
8.01
|
8.02
|
1,681,500
|
|
|
12/18/2024
|
+0.42/+5.61%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.81
|
7.90
|
1,494,600
|
|
|
12/17/2024
|
+0.15/+2.05%
|
7.28
|
7.53
|
7.28
|
7.48
|
7.44
|
7.48
|
653,400
|
|
|
12/16/2024
|
-0.08/-1.08%
|
7.41
|
7.57
|
7.17
|
7.33
|
7.29
|
7.33
|
728,700
|
|
|
12/13/2024
|
-0.29/-3.77%
|
7.70
|
7.79
|
7.40
|
7.41
|
7.47
|
7.41
|
1,192,200
|
|
|