|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.01/-0.12%
|
8.37
|
8.40
|
8.16
|
8.36
|
8.32
|
8.36
|
46,100
|
|
|
1/2/2025
|
-0.01/-0.12%
|
8.40
|
8.47
|
8.32
|
8.37
|
8.37
|
8.37
|
25,000
|
|
|
12/31/2024
|
-0.07/-0.83%
|
8.41
|
8.45
|
8.37
|
8.38
|
8.40
|
8.38
|
47,600
|
|
|
12/30/2024
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.45
|
8.48
|
8.45
|
32,100
|
|
|
12/27/2024
|
-0.05/-0.59%
|
8.46
|
8.49
|
8.43
|
8.45
|
8.46
|
8.45
|
125,700
|
|
|
12/26/2024
|
-0.01/-0.12%
|
8.51
|
8.51
|
8.44
|
8.50
|
8.48
|
8.50
|
43,400
|
|
|
12/25/2024
|
+0.08/+0.95%
|
8.45
|
8.52
|
8.45
|
8.51
|
8.50
|
8.51
|
47,600
|
|
|
12/24/2024
|
-0.03/-0.35%
|
8.47
|
8.47
|
8.40
|
8.43
|
8.43
|
8.43
|
2,290,400
|
|
|
12/23/2024
|
+0.07/+0.83%
|
8.43
|
8.53
|
8.40
|
8.46
|
8.48
|
8.46
|
61,100
|
|
|
12/20/2024
|
+0.02/+0.24%
|
8.37
|
8.43
|
8.34
|
8.39
|
8.39
|
8.39
|
2,605,753
|
|
|
12/19/2024
|
-0.08/-0.95%
|
8.50
|
8.50
|
8.35
|
8.37
|
8.42
|
8.37
|
94,400
|
|
|
12/18/2024
|
-0.06/-0.71%
|
8.63
|
8.63
|
8.42
|
8.45
|
8.48
|
8.45
|
43,600
|
|
|
12/17/2024
|
-0.07/-0.82%
|
8.63
|
8.63
|
8.39
|
8.51
|
8.44
|
8.51
|
136,900
|
|
|
12/16/2024
|
+0.02/+0.23%
|
8.70
|
8.70
|
8.47
|
8.58
|
8.53
|
8.58
|
70,200
|
|
|
12/13/2024
|
-0.14/-1.61%
|
8.74
|
8.74
|
8.10
|
8.56
|
8.55
|
8.56
|
72,600
|
|
|
12/12/2024
|
0.00 / 0.00%
|
8.70
|
8.77
|
8.64
|
8.70
|
8.68
|
8.70
|
83,500
|
|
|
12/11/2024
|
0.00 / 0.00%
|
8.70
|
8.78
|
8.66
|
8.70
|
8.71
|
8.70
|
142,900
|
|
|
12/10/2024
|
+0.02/+0.23%
|
8.77
|
8.77
|
8.69
|
8.70
|
8.72
|
8.70
|
96,800
|
|
|
12/9/2024
|
0.00 / 0.00%
|
8.80
|
8.82
|
8.65
|
8.68
|
8.69
|
8.68
|
28,100
|
|
|
12/6/2024
|
-0.12/-1.36%
|
8.79
|
8.79
|
8.50
|
8.68
|
8.73
|
8.68
|
91,300
|
|
|