|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2024
|
+0.09/+1.06%
|
8.40
|
8.73
|
8.31
|
8.60
|
8.43
|
8.60
|
937,900
|
|
|
12/26/2024
|
-0.27/-3.08%
|
9.37
|
9.37
|
8.51
|
8.51
|
8.98
|
8.51
|
2,060,600
|
|
|
12/25/2024
|
+0.57/+6.94%
|
8.21
|
8.78
|
8.21
|
8.78
|
8.68
|
8.78
|
1,315,000
|
|
|
12/24/2024
|
+0.34/+4.32%
|
7.87
|
8.21
|
7.66
|
8.21
|
7.85
|
8.21
|
1,116,200
|
|
|
12/23/2024
|
-0.17/-2.11%
|
8.04
|
8.19
|
7.81
|
7.87
|
7.89
|
7.87
|
790,700
|
|
|
12/20/2024
|
+0.02/+0.25%
|
8.02
|
8.31
|
7.96
|
8.04
|
8.08
|
8.04
|
812,600
|
|
|
12/19/2024
|
+0.12/+1.52%
|
7.80
|
8.26
|
7.77
|
8.02
|
8.01
|
8.02
|
1,681,500
|
|
|
12/18/2024
|
+0.42/+5.61%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.81
|
7.90
|
1,494,600
|
|
|
12/17/2024
|
+0.15/+2.05%
|
7.28
|
7.53
|
7.28
|
7.48
|
7.44
|
7.48
|
653,400
|
|
|
12/16/2024
|
-0.08/-1.08%
|
7.41
|
7.57
|
7.17
|
7.33
|
7.29
|
7.33
|
728,700
|
|
|
12/13/2024
|
-0.29/-3.77%
|
7.70
|
7.79
|
7.40
|
7.41
|
7.47
|
7.41
|
1,192,200
|
|
|
12/12/2024
|
-0.12/-1.53%
|
8.30
|
8.31
|
7.70
|
7.70
|
8.03
|
7.70
|
2,520,300
|
|
|
12/11/2024
|
+0.51/+6.98%
|
7.70
|
7.82
|
7.53
|
7.82
|
7.76
|
7.82
|
1,676,100
|
|
|
12/10/2024
|
+0.47/+6.87%
|
6.83
|
7.31
|
6.83
|
7.31
|
7.10
|
7.31
|
1,491,900
|
|
|
12/9/2024
|
+0.08/+1.18%
|
6.73
|
6.90
|
6.73
|
6.84
|
6.82
|
6.84
|
215,500
|
|
|
12/6/2024
|
-0.08/-1.17%
|
6.81
|
6.88
|
6.73
|
6.76
|
6.79
|
6.76
|
223,400
|
|
|
12/5/2024
|
+0.16/+2.40%
|
6.65
|
6.89
|
6.65
|
6.84
|
6.77
|
6.84
|
257,400
|
|
|
12/4/2024
|
-0.08/-1.18%
|
6.76
|
6.87
|
6.60
|
6.68
|
6.76
|
6.68
|
302,400
|
|
|
12/3/2024
|
-0.12/-1.74%
|
6.92
|
6.92
|
6.76
|
6.76
|
6.81
|
6.76
|
334,600
|
|
|
12/2/2024
|
-0.02/-0.29%
|
6.90
|
7.00
|
6.85
|
6.88
|
6.90
|
6.88
|
163,400
|
|
|