|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.03/-0.38%
|
8.01
|
8.01
|
7.88
|
7.88
|
7.90
|
7.88
|
498,900
|
|
|
1/23/2025
|
+0.05/+0.64%
|
7.90
|
7.92
|
7.85
|
7.91
|
7.88
|
7.91
|
349,600
|
|
|
1/22/2025
|
-0.09/-1.13%
|
7.95
|
8.00
|
7.86
|
7.86
|
7.91
|
7.86
|
428,000
|
|
|
1/21/2025
|
-0.08/-1.00%
|
8.08
|
8.08
|
7.95
|
7.95
|
8.00
|
7.95
|
399,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.12
|
8.13
|
8.03
|
8.03
|
8.07
|
8.03
|
311,900
|
|
|
1/17/2025
|
+0.01/+0.12%
|
8.01
|
8.10
|
8.00
|
8.03
|
8.05
|
8.03
|
268,700
|
|
|
1/16/2025
|
+0.04/+0.50%
|
8.05
|
8.14
|
7.99
|
8.02
|
8.05
|
8.02
|
324,800
|
|
|
1/15/2025
|
+0.09/+1.14%
|
7.89
|
8.08
|
7.89
|
7.98
|
7.93
|
7.98
|
484,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.85
|
7.89
|
7.89
|
7.89
|
291,800
|
|
|
1/13/2025
|
-0.11/-1.38%
|
8.00
|
8.00
|
7.89
|
7.89
|
7.92
|
7.89
|
589,200
|
|
|
1/10/2025
|
-0.25/-3.03%
|
8.25
|
8.35
|
8.00
|
8.00
|
8.10
|
8.00
|
661,000
|
|
|
1/9/2025
|
-0.10/-1.20%
|
8.36
|
8.38
|
8.25
|
8.25
|
8.30
|
8.25
|
338,700
|
|
|
1/8/2025
|
-0.01/-0.12%
|
8.36
|
8.38
|
8.29
|
8.35
|
8.33
|
8.35
|
359,800
|
|
|
1/7/2025
|
-0.13/-1.53%
|
8.49
|
8.53
|
8.25
|
8.36
|
8.38
|
8.36
|
492,600
|
|
|
1/6/2025
|
-0.07/-0.82%
|
8.56
|
8.65
|
8.35
|
8.49
|
8.51
|
8.49
|
600,300
|
|
|
1/3/2025
|
-0.09/-1.04%
|
8.67
|
8.68
|
8.53
|
8.56
|
8.59
|
8.56
|
367,900
|
|
|
1/2/2025
|
+0.05/+0.58%
|
8.56
|
8.69
|
8.56
|
8.65
|
8.63
|
8.65
|
175,800
|
|
|
12/31/2024
|
-0.09/-1.04%
|
8.69
|
8.69
|
8.60
|
8.60
|
8.63
|
8.60
|
455,900
|
|
|
12/30/2024
|
-0.06/-0.69%
|
8.78
|
8.80
|
8.69
|
8.69
|
8.72
|
8.69
|
214,600
|
|
|
12/27/2024
|
-0.10/-1.13%
|
8.88
|
8.88
|
8.75
|
8.75
|
8.79
|
8.75
|
450,700
|
|
|