|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.43
|
11.30
|
304,500
|
|
|
1/8/2025
|
0.00 / 0.00%
|
11.25
|
11.55
|
11.00
|
11.30
|
11.17
|
11.30
|
484,800
|
|
|
1/7/2025
|
-0.70/-5.60%
|
12.70
|
12.70
|
11.65
|
11.80
|
11.95
|
11.30
|
1,667,400
|
|
|
1/6/2025
|
-0.90/-6.72%
|
13.75
|
13.75
|
12.50
|
12.50
|
13.22
|
11.97
|
593,300
|
|
|
1/3/2025
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.40
|
13.40
|
13.65
|
12.83
|
455,000
|
|
|
1/2/2025
|
0.00 / 0.00%
|
13.45
|
13.70
|
13.40
|
13.40
|
13.52
|
12.83
|
267,700
|
|
|
12/31/2024
|
+0.15/+1.13%
|
13.15
|
13.40
|
13.15
|
13.40
|
13.31
|
12.83
|
216,700
|
|
|
12/30/2024
|
-0.50/-3.64%
|
13.75
|
13.80
|
13.20
|
13.25
|
13.44
|
12.69
|
868,200
|
|
|
12/27/2024
|
-0.30/-2.14%
|
14.10
|
14.10
|
13.70
|
13.75
|
13.82
|
13.17
|
613,200
|
|
|
12/26/2024
|
+0.25/+1.81%
|
13.80
|
14.35
|
13.65
|
14.05
|
14.08
|
13.45
|
985,000
|
|
|
12/25/2024
|
+0.10/+0.73%
|
13.90
|
14.05
|
13.65
|
13.80
|
13.81
|
13.22
|
641,300
|
|
|
12/24/2024
|
+0.20/+1.48%
|
13.50
|
14.00
|
13.40
|
13.70
|
13.71
|
13.12
|
865,400
|
|
|
12/23/2024
|
-0.55/-3.91%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.73
|
12.93
|
1,193,500
|
|
|
12/20/2024
|
0.00 / 0.00%
|
14.05
|
14.50
|
13.95
|
14.05
|
14.24
|
13.45
|
928,900
|
|
|
12/19/2024
|
+0.55/+4.07%
|
13.35
|
14.20
|
13.20
|
14.05
|
13.83
|
13.45
|
1,367,000
|
|
|
12/18/2024
|
-0.05/-0.37%
|
13.55
|
13.75
|
13.35
|
13.50
|
13.49
|
12.93
|
445,100
|
|
|
12/17/2024
|
+0.10/+0.74%
|
13.45
|
13.90
|
13.00
|
13.55
|
13.58
|
12.98
|
960,800
|
|
|
12/16/2024
|
+0.10/+0.75%
|
13.50
|
13.80
|
13.40
|
13.45
|
13.55
|
12.88
|
486,600
|
|
|
12/13/2024
|
-0.20/-1.48%
|
13.45
|
13.55
|
12.90
|
13.35
|
13.12
|
12.78
|
1,532,600
|
|
|
12/12/2024
|
-0.60/-4.24%
|
14.15
|
14.40
|
13.55
|
13.55
|
13.84
|
12.98
|
1,278,300
|
|
|