|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
-0.50/-6.10%
|
8.14
|
8.14
|
7.69
|
7.70
|
7.77
|
7.70
|
3,041,400
|
|
|
12/23/2024
|
-0.19/-2.26%
|
8.39
|
8.39
|
7.94
|
8.20
|
8.03
|
8.20
|
1,729,400
|
|
|
12/20/2024
|
-0.29/-3.34%
|
8.67
|
8.68
|
8.17
|
8.39
|
8.25
|
8.39
|
941,200
|
|
|
12/19/2024
|
-0.21/-2.36%
|
8.87
|
8.87
|
8.58
|
8.68
|
8.68
|
8.68
|
358,700
|
|
|
12/18/2024
|
-0.07/-0.78%
|
8.95
|
8.95
|
8.68
|
8.89
|
8.77
|
8.89
|
152,900
|
|
|
12/17/2024
|
-0.03/-0.33%
|
8.83
|
8.97
|
8.79
|
8.96
|
8.93
|
8.96
|
120,600
|
|
|
12/16/2024
|
-0.01/-0.11%
|
8.90
|
8.99
|
8.69
|
8.99
|
8.79
|
8.99
|
325,400
|
|
|
12/13/2024
|
-0.04/-0.44%
|
8.96
|
9.05
|
8.95
|
9.00
|
8.99
|
9.00
|
64,400
|
|
|
12/12/2024
|
+0.06/+0.67%
|
8.98
|
9.05
|
8.95
|
9.04
|
9.01
|
9.04
|
139,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.91
|
8.98
|
8.96
|
8.98
|
108,600
|
|
|
12/10/2024
|
-0.11/-1.21%
|
9.03
|
9.07
|
8.95
|
8.98
|
9.00
|
8.98
|
137,600
|
|
|
12/9/2024
|
-0.04/-0.44%
|
9.05
|
9.13
|
9.01
|
9.09
|
9.04
|
9.09
|
154,400
|
|
|
12/6/2024
|
-0.02/-0.22%
|
9.15
|
9.16
|
9.05
|
9.13
|
9.12
|
9.13
|
106,800
|
|
|
12/5/2024
|
+0.15/+1.67%
|
8.85
|
9.16
|
8.85
|
9.15
|
9.04
|
9.15
|
339,600
|
|
|
12/4/2024
|
-0.04/-0.44%
|
9.04
|
9.04
|
8.81
|
9.00
|
8.95
|
9.00
|
103,900
|
|
|
12/3/2024
|
0.00 / 0.00%
|
9.05
|
9.05
|
8.95
|
9.04
|
9.01
|
9.04
|
166,100
|
|
|
12/2/2024
|
+0.05/+0.56%
|
8.88
|
9.04
|
8.80
|
9.04
|
8.94
|
9.04
|
304,300
|
|
|
11/29/2024
|
-0.01/-0.11%
|
9.00
|
9.01
|
8.88
|
8.99
|
8.98
|
8.99
|
371,700
|
|
|
11/28/2024
|
-0.10/-1.10%
|
9.10
|
9.10
|
8.97
|
9.00
|
9.01
|
9.00
|
50,000
|
|
|
11/27/2024
|
+0.05/+0.55%
|
9.05
|
9.18
|
8.89
|
9.10
|
8.97
|
9.10
|
196,000
|
|
|