Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2025
|
+0.31/+3.37%
|
9.20
|
9.50
|
9.14
|
9.50
|
9.28
|
9.50
|
87,300
|
|
1/23/2025
|
+0.01/+0.11%
|
9.01
|
9.25
|
9.00
|
9.19
|
9.15
|
9.19
|
150,500
|
|
1/22/2025
|
0.00 / 0.00%
|
9.09
|
9.20
|
8.80
|
9.18
|
9.09
|
9.18
|
74,600
|
|
1/21/2025
|
-0.02/-0.22%
|
8.90
|
9.20
|
8.90
|
9.18
|
9.09
|
9.18
|
25,800
|
|
1/20/2025
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.11
|
9.20
|
24,300
|
|
1/17/2025
|
+0.01/+0.11%
|
9.04
|
9.20
|
8.80
|
9.20
|
9.12
|
9.20
|
73,700
|
|
1/16/2025
|
0.00 / 0.00%
|
9.19
|
9.19
|
8.90
|
9.19
|
9.08
|
9.19
|
25,900
|
|
1/15/2025
|
-0.01/-0.11%
|
8.85
|
9.30
|
8.78
|
9.19
|
9.07
|
9.19
|
16,500
|
|
1/14/2025
|
0.00 / 0.00%
|
9.38
|
9.38
|
8.56
|
9.20
|
9.10
|
9.20
|
34,800
|
|
1/13/2025
|
+0.20/+2.22%
|
9.00
|
9.20
|
8.41
|
9.20
|
8.94
|
9.20
|
93,800
|
|
1/10/2025
|
+0.46/+5.39%
|
8.70
|
9.10
|
8.20
|
9.00
|
8.59
|
9.00
|
864,400
|
|
1/9/2025
|
+0.13/+1.55%
|
8.90
|
8.90
|
8.32
|
8.54
|
8.45
|
8.54
|
17,100
|
|
1/8/2025
|
-0.17/-1.98%
|
8.54
|
8.58
|
8.40
|
8.41
|
8.52
|
8.41
|
128,100
|
|
1/7/2025
|
+0.06/+0.70%
|
8.52
|
8.60
|
8.20
|
8.58
|
8.53
|
8.58
|
59,600
|
|
1/6/2025
|
0.00 / 0.00%
|
8.21
|
8.53
|
8.21
|
8.52
|
8.48
|
8.52
|
83,100
|
|
1/3/2025
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.52
|
8.50
|
8.52
|
78,000
|
|
1/2/2025
|
+0.02/+0.24%
|
8.50
|
8.52
|
8.30
|
8.52
|
8.45
|
8.52
|
45,500
|
|
12/31/2024
|
+0.20/+2.41%
|
8.30
|
8.50
|
8.15
|
8.50
|
8.38
|
8.50
|
151,500
|
|
12/30/2024
|
+0.12/+1.47%
|
8.32
|
8.35
|
8.17
|
8.30
|
8.27
|
8.30
|
72,900
|
|
12/27/2024
|
+0.18/+2.25%
|
8.02
|
8.30
|
8.02
|
8.18
|
8.19
|
8.18
|
318,700
|
|
|