|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
-0.05/-0.60%
|
8.40
|
8.45
|
8.29
|
8.34
|
8.33
|
8.34
|
684,600
|
|
|
1/21/2025
|
-0.06/-0.71%
|
8.46
|
8.48
|
8.37
|
8.39
|
8.40
|
8.39
|
833,100
|
|
|
1/20/2025
|
-0.01/-0.12%
|
8.47
|
8.56
|
8.43
|
8.45
|
8.49
|
8.45
|
1,032,500
|
|
|
1/17/2025
|
+0.06/+0.71%
|
8.40
|
8.48
|
8.38
|
8.46
|
8.44
|
8.46
|
845,300
|
|
|
1/16/2025
|
+0.10/+1.20%
|
8.32
|
8.49
|
8.32
|
8.40
|
8.40
|
8.40
|
1,015,000
|
|
|
1/15/2025
|
+0.07/+0.85%
|
8.22
|
8.39
|
8.22
|
8.30
|
8.30
|
8.30
|
654,700
|
|
|
1/14/2025
|
-0.03/-0.36%
|
8.24
|
8.31
|
8.23
|
8.23
|
8.26
|
8.23
|
801,600
|
|
|
1/13/2025
|
-0.03/-0.36%
|
8.21
|
8.29
|
8.20
|
8.26
|
8.23
|
8.26
|
1,124,100
|
|
|
1/10/2025
|
-0.12/-1.43%
|
8.44
|
8.44
|
8.28
|
8.29
|
8.35
|
8.29
|
896,300
|
|
|
1/9/2025
|
-0.04/-0.47%
|
8.45
|
8.50
|
8.36
|
8.41
|
8.42
|
8.41
|
789,700
|
|
|
1/8/2025
|
-0.01/-0.12%
|
8.46
|
8.46
|
8.30
|
8.45
|
8.40
|
8.45
|
1,135,300
|
|
|
1/7/2025
|
-0.14/-1.63%
|
8.59
|
8.67
|
8.44
|
8.46
|
8.54
|
8.46
|
1,621,500
|
|
|
1/6/2025
|
-0.13/-1.49%
|
8.71
|
8.74
|
8.60
|
8.60
|
8.67
|
8.60
|
1,038,800
|
|
|
1/3/2025
|
-0.01/-0.11%
|
8.74
|
8.85
|
8.73
|
8.73
|
8.76
|
8.73
|
1,139,400
|
|
|
1/2/2025
|
+0.02/+0.23%
|
8.73
|
8.79
|
8.69
|
8.74
|
8.73
|
8.74
|
983,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
8.72
|
8.83
|
8.70
|
8.72
|
8.75
|
8.72
|
973,900
|
|
|
12/30/2024
|
-0.18/-2.02%
|
8.90
|
8.90
|
8.70
|
8.72
|
8.79
|
8.72
|
1,785,100
|
|
|
12/27/2024
|
-0.12/-1.33%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.95
|
8.90
|
1,562,500
|
|
|
12/26/2024
|
+0.17/+1.92%
|
8.88
|
9.19
|
8.86
|
9.02
|
9.07
|
9.02
|
4,070,200
|
|
|
12/25/2024
|
0.00 / 0.00%
|
8.85
|
8.89
|
8.83
|
8.85
|
8.86
|
8.85
|
1,402,500
|
|
|