|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.95
|
11.90
|
419,200
|
|
|
1/21/2025
|
+0.40/+3.45%
|
11.60
|
12.20
|
11.50
|
12.00
|
11.90
|
12.00
|
2,969,700
|
|
|
1/20/2025
|
+0.10/+0.87%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
585,600
|
|
|
1/17/2025
|
+0.10/+0.87%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.50
|
11.60
|
261,700
|
|
|
1/16/2025
|
+0.10/+0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
202,200
|
|
|
1/15/2025
|
+0.10/+0.88%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
272,500
|
|
|
1/14/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
135,400
|
|
|
1/13/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
423,700
|
|
|
1/10/2025
|
-0.10/-0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
426,000
|
|
|
1/9/2025
|
+0.10/+0.88%
|
11.40
|
11.80
|
11.30
|
11.50
|
11.50
|
11.50
|
4,669,400
|
|
|
1/8/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
11.40
|
306,200
|
|
|
1/7/2025
|
-0.10/-0.87%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
247,000
|
|
|
1/6/2025
|
-0.40/-3.42%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.50
|
11.30
|
506,800
|
|
|
1/3/2025
|
-0.10/-0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.70
|
11.60
|
758,200
|
|
|
1/2/2025
|
+0.10/+0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
854,900
|
|
|
12/31/2024
|
+0.10/+0.87%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
654,000
|
|
|
12/30/2024
|
-0.10/-0.85%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.50
|
11.60
|
598,300
|
|
|
12/27/2024
|
-0.20/-1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.70
|
11.60
|
807,400
|
|
|
12/26/2024
|
+0.20/+1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
842,400
|
|
|
12/25/2024
|
+0.30/+2.63%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.60
|
11.70
|
1,959,000
|
|
|