|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
-0.24/-2.05%
|
11.68
|
11.68
|
11.32
|
11.45
|
11.54
|
11.45
|
6,700
|
|
|
12/19/2024
|
+0.29/+2.54%
|
10.74
|
11.72
|
10.74
|
11.69
|
11.00
|
11.69
|
5,000
|
|
|
12/18/2024
|
+0.02/+0.18%
|
11.78
|
11.78
|
11.39
|
11.40
|
11.49
|
11.40
|
5,400
|
|
|
12/17/2024
|
-0.35/-2.98%
|
11.94
|
11.94
|
11.35
|
11.38
|
11.54
|
11.38
|
3,800
|
|
|
12/16/2024
|
+0.35/+3.08%
|
11.79
|
11.79
|
11.71
|
11.73
|
11.75
|
11.73
|
4,100
|
|
|
12/13/2024
|
+0.18/+1.61%
|
11.37
|
11.38
|
11.33
|
11.38
|
11.36
|
11.38
|
4,500
|
|
|
12/12/2024
|
-0.07/-0.62%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.69
|
11.20
|
5,900
|
|
|
12/11/2024
|
+0.01/+0.09%
|
11.97
|
11.97
|
11.25
|
11.27
|
11.47
|
11.27
|
5,200
|
|
|
12/10/2024
|
+0.12/+1.08%
|
11.23
|
11.26
|
11.18
|
11.26
|
11.22
|
11.26
|
6,600
|
|
|
12/9/2024
|
+0.12/+1.09%
|
11.79
|
11.79
|
11.07
|
11.14
|
11.14
|
11.14
|
3,100
|
|
|
12/6/2024
|
-0.82/-6.93%
|
11.57
|
11.85
|
11.02
|
11.02
|
11.38
|
11.02
|
10,400
|
|
|
12/5/2024
|
+0.28/+2.42%
|
11.56
|
11.89
|
11.56
|
11.84
|
11.80
|
11.84
|
3,500
|
|
|
12/4/2024
|
+0.06/+0.52%
|
11.50
|
11.85
|
11.50
|
11.56
|
11.59
|
11.56
|
6,300
|
|
|
12/3/2024
|
+0.38/+3.42%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
4,100
|
|
|
12/2/2024
|
-0.72/-6.08%
|
11.99
|
11.99
|
11.12
|
11.12
|
11.76
|
11.12
|
6,300
|
|
|
11/29/2024
|
-0.26/-2.15%
|
12.10
|
12.10
|
11.80
|
11.84
|
11.84
|
11.84
|
5,900
|
|
|
11/28/2024
|
+0.21/+1.77%
|
11.98
|
12.10
|
11.85
|
12.10
|
11.96
|
12.10
|
5,100
|
|
|
11/27/2024
|
+0.16/+1.36%
|
12.04
|
12.04
|
11.86
|
11.89
|
11.92
|
11.89
|
5,200
|
|
|
11/26/2024
|
-0.36/-2.98%
|
12.08
|
12.09
|
11.73
|
11.73
|
11.97
|
11.73
|
5,000
|
|
|
11/25/2024
|
+0.22/+1.85%
|
11.34
|
12.10
|
11.34
|
12.09
|
12.05
|
12.09
|
4,100
|
|
|