|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.05/+0.61%
|
8.19
|
8.35
|
8.17
|
8.19
|
8.28
|
8.19
|
146,100
|
|
|
1/23/2025
|
+0.09/+1.12%
|
8.07
|
8.17
|
7.49
|
8.14
|
7.88
|
8.14
|
44,800
|
|
|
1/22/2025
|
-0.15/-1.83%
|
8.48
|
8.48
|
8.05
|
8.05
|
8.16
|
8.05
|
27,000
|
|
|
1/21/2025
|
+0.53/+6.91%
|
7.82
|
8.20
|
7.70
|
8.20
|
8.14
|
8.20
|
343,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
7.74
|
7.85
|
7.67
|
7.67
|
7.74
|
7.67
|
55,000
|
|
|
1/17/2025
|
+0.03/+0.39%
|
7.80
|
7.80
|
7.57
|
7.67
|
7.61
|
7.67
|
25,900
|
|
|
1/16/2025
|
+0.11/+1.46%
|
7.79
|
7.83
|
7.59
|
7.64
|
7.72
|
7.64
|
30,800
|
|
|
1/15/2025
|
+0.09/+1.21%
|
7.60
|
7.80
|
6.94
|
7.53
|
7.32
|
7.53
|
52,000
|
|
|
1/14/2025
|
-0.16/-2.11%
|
7.65
|
7.65
|
7.44
|
7.44
|
7.55
|
7.44
|
17,500
|
|
|
1/13/2025
|
-0.10/-1.30%
|
7.70
|
7.70
|
7.45
|
7.60
|
7.62
|
7.60
|
82,200
|
|
|
1/10/2025
|
-0.26/-3.27%
|
7.96
|
7.96
|
7.70
|
7.70
|
7.81
|
7.70
|
33,500
|
|
|
1/9/2025
|
-0.06/-0.75%
|
8.04
|
8.09
|
7.96
|
7.96
|
8.01
|
7.96
|
30,100
|
|
|
1/8/2025
|
-0.07/-0.87%
|
8.00
|
8.10
|
8.00
|
8.02
|
8.03
|
8.02
|
30,900
|
|
|
1/7/2025
|
-0.06/-0.74%
|
8.30
|
8.30
|
8.07
|
8.09
|
8.12
|
8.09
|
27,500
|
|
|
1/6/2025
|
-0.21/-2.51%
|
8.16
|
8.38
|
8.15
|
8.15
|
8.24
|
8.15
|
36,900
|
|
|
1/3/2025
|
-0.01/-0.12%
|
8.37
|
8.40
|
8.16
|
8.36
|
8.32
|
8.36
|
46,100
|
|
|
1/2/2025
|
-0.01/-0.12%
|
8.40
|
8.47
|
8.32
|
8.37
|
8.37
|
8.37
|
25,000
|
|
|
12/31/2024
|
-0.07/-0.83%
|
8.41
|
8.45
|
8.37
|
8.38
|
8.40
|
8.38
|
47,600
|
|
|
12/30/2024
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.45
|
8.48
|
8.45
|
32,100
|
|
|
12/27/2024
|
-0.05/-0.59%
|
8.46
|
8.49
|
8.43
|
8.45
|
8.46
|
8.45
|
125,700
|
|
|