|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.21/-2.84%
|
7.35
|
7.43
|
7.19
|
7.19
|
7.24
|
7.19
|
579,700
|
|
|
1/23/2025
|
-0.01/-0.13%
|
7.42
|
7.46
|
7.30
|
7.40
|
7.37
|
7.40
|
257,700
|
|
|
1/22/2025
|
0.00 / 0.00%
|
7.41
|
7.56
|
7.33
|
7.41
|
7.39
|
7.41
|
708,100
|
|
|
1/21/2025
|
-0.09/-1.20%
|
7.48
|
7.51
|
7.36
|
7.41
|
7.44
|
7.41
|
518,200
|
|
|
1/20/2025
|
+0.26/+3.59%
|
7.36
|
7.60
|
7.30
|
7.50
|
7.48
|
7.50
|
1,883,900
|
|
|
1/17/2025
|
+0.19/+2.70%
|
7.10
|
7.30
|
7.05
|
7.24
|
7.20
|
7.24
|
1,205,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
7.05
|
7.15
|
7.00
|
7.05
|
7.11
|
7.05
|
509,800
|
|
|
1/15/2025
|
+0.12/+1.73%
|
6.99
|
7.18
|
6.81
|
7.05
|
7.09
|
7.05
|
1,344,200
|
|
|
1/14/2025
|
+0.03/+0.43%
|
6.99
|
7.00
|
6.80
|
6.93
|
6.94
|
6.93
|
440,500
|
|
|
1/13/2025
|
+0.15/+2.22%
|
6.75
|
6.95
|
6.68
|
6.90
|
6.79
|
6.90
|
644,600
|
|
|
1/10/2025
|
-0.30/-4.26%
|
7.05
|
7.21
|
6.75
|
6.75
|
6.99
|
6.75
|
785,600
|
|
|
1/9/2025
|
-0.10/-1.40%
|
7.20
|
7.24
|
7.05
|
7.05
|
7.15
|
7.05
|
485,500
|
|
|
1/8/2025
|
+0.10/+1.42%
|
7.05
|
7.16
|
6.80
|
7.15
|
7.05
|
7.15
|
589,800
|
|
|
1/7/2025
|
+0.02/+0.28%
|
7.05
|
7.13
|
7.04
|
7.05
|
7.09
|
7.05
|
831,800
|
|
|
1/6/2025
|
-0.08/-1.13%
|
7.11
|
7.17
|
7.03
|
7.03
|
7.10
|
7.03
|
668,300
|
|
|
1/3/2025
|
-0.08/-1.11%
|
7.20
|
7.49
|
7.11
|
7.11
|
7.28
|
7.11
|
1,272,200
|
|
|
1/2/2025
|
+0.19/+2.71%
|
7.03
|
7.19
|
7.02
|
7.19
|
7.13
|
7.19
|
1,068,600
|
|
|
12/31/2024
|
+0.08/+1.16%
|
6.94
|
7.12
|
6.85
|
7.00
|
7.04
|
7.00
|
790,400
|
|
|
12/30/2024
|
-0.15/-2.12%
|
7.07
|
7.09
|
6.92
|
6.92
|
7.02
|
6.92
|
930,900
|
|
|
12/27/2024
|
+0.11/+1.58%
|
6.96
|
7.10
|
6.90
|
7.07
|
7.02
|
7.07
|
930,000
|
|
|