|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.05/+0.72%
|
6.86
|
7.00
|
6.86
|
7.00
|
6.92
|
7.00
|
219,700
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.96
|
7.09
|
6.95
|
6.95
|
7.03
|
6.95
|
1,112,800
|
|
|
1/22/2025
|
-0.11/-1.56%
|
6.90
|
7.10
|
6.90
|
6.95
|
7.02
|
6.95
|
511,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
7.00
|
7.14
|
7.00
|
7.06
|
7.08
|
7.06
|
802,200
|
|
|
1/20/2025
|
+0.24/+3.52%
|
6.82
|
7.10
|
6.82
|
7.06
|
7.01
|
7.06
|
808,900
|
|
|
1/17/2025
|
-0.19/-2.71%
|
6.95
|
6.98
|
6.71
|
6.82
|
6.84
|
6.82
|
231,100
|
|
|
1/16/2025
|
-0.08/-1.13%
|
7.29
|
7.30
|
7.01
|
7.01
|
7.16
|
7.01
|
138,600
|
|
|
1/15/2025
|
+0.37/+5.51%
|
6.56
|
7.19
|
6.56
|
7.09
|
6.92
|
7.09
|
691,200
|
|
|
1/14/2025
|
-0.28/-4.00%
|
7.00
|
7.12
|
6.72
|
6.72
|
6.94
|
6.72
|
358,600
|
|
|
1/13/2025
|
-0.14/-1.96%
|
7.40
|
7.40
|
6.91
|
7.00
|
7.08
|
7.00
|
811,800
|
|
|
1/10/2025
|
+0.46/+6.89%
|
7.14
|
7.14
|
7.02
|
7.14
|
7.12
|
7.14
|
1,712,900
|
|
|
1/9/2025
|
+0.43/+6.88%
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
454,500
|
|
|
1/8/2025
|
+0.40/+6.84%
|
5.80
|
6.25
|
5.80
|
6.25
|
6.07
|
6.25
|
1,260,000
|
|
|
1/7/2025
|
-0.23/-3.78%
|
6.08
|
6.16
|
5.75
|
5.85
|
5.86
|
5.85
|
950,200
|
|
|
1/6/2025
|
-0.45/-6.89%
|
6.54
|
6.56
|
6.08
|
6.08
|
6.25
|
6.08
|
673,600
|
|
|
1/3/2025
|
-0.16/-2.39%
|
6.70
|
6.70
|
6.53
|
6.53
|
6.60
|
6.53
|
241,100
|
|
|
1/2/2025
|
+0.02/+0.30%
|
6.70
|
6.78
|
6.60
|
6.69
|
6.70
|
6.69
|
902,000
|
|
|
12/31/2024
|
-0.12/-1.77%
|
6.79
|
6.93
|
6.67
|
6.67
|
6.73
|
6.67
|
341,300
|
|
|
12/30/2024
|
-0.40/-5.56%
|
7.31
|
7.31
|
6.79
|
6.79
|
7.01
|
6.79
|
846,800
|
|
|
12/27/2024
|
+0.43/+6.36%
|
7.02
|
7.19
|
6.77
|
7.19
|
6.92
|
7.19
|
410,600
|
|
|