|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.14/-1.43%
|
9.76
|
9.82
|
9.67
|
9.68
|
9.72
|
9.68
|
220,400
|
|
|
1/23/2025
|
+0.27/+2.83%
|
10.00
|
10.00
|
9.55
|
9.82
|
9.70
|
9.82
|
176,400
|
|
|
1/22/2025
|
-0.27/-2.75%
|
9.81
|
9.82
|
9.51
|
9.55
|
9.64
|
9.55
|
467,000
|
|
|
1/21/2025
|
-0.28/-2.77%
|
10.20
|
10.30
|
9.82
|
9.82
|
9.91
|
9.82
|
617,900
|
|
|
1/20/2025
|
-0.40/-3.81%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.28
|
10.10
|
403,000
|
|
|
1/17/2025
|
+0.45/+4.48%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.46
|
10.50
|
1,251,400
|
|
|
1/16/2025
|
-0.15/-1.47%
|
10.05
|
10.40
|
10.05
|
10.05
|
10.18
|
10.05
|
272,000
|
|
|
1/15/2025
|
+0.30/+3.03%
|
9.95
|
10.20
|
9.79
|
10.20
|
10.01
|
10.20
|
487,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.85
|
9.90
|
10.04
|
9.90
|
382,000
|
|
|
1/13/2025
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.70
|
9.90
|
9.86
|
9.90
|
300,200
|
|
|
1/10/2025
|
-0.09/-0.90%
|
9.70
|
10.05
|
9.70
|
9.90
|
9.84
|
9.90
|
230,900
|
|
|
1/9/2025
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.80
|
9.99
|
9.91
|
9.99
|
130,100
|
|
|
1/8/2025
|
+0.50/+5.27%
|
9.48
|
10.15
|
9.35
|
9.99
|
9.89
|
9.99
|
583,400
|
|
|
1/7/2025
|
-0.13/-1.35%
|
9.30
|
9.78
|
9.30
|
9.49
|
9.48
|
9.49
|
431,800
|
|
|
1/6/2025
|
-0.30/-3.02%
|
9.80
|
9.99
|
9.61
|
9.62
|
9.76
|
9.62
|
652,000
|
|
|
1/3/2025
|
-0.23/-2.27%
|
9.99
|
10.15
|
9.90
|
9.92
|
9.95
|
9.92
|
400,500
|
|
|
1/2/2025
|
-0.05/-0.49%
|
10.20
|
10.30
|
9.90
|
10.15
|
10.03
|
10.15
|
302,800
|
|
|
12/31/2024
|
-0.35/-3.32%
|
10.55
|
10.55
|
10.10
|
10.20
|
10.26
|
10.20
|
299,000
|
|
|
12/30/2024
|
+0.63/+6.35%
|
9.75
|
10.60
|
9.75
|
10.55
|
10.49
|
10.55
|
1,266,600
|
|
|
12/27/2024
|
-0.18/-1.78%
|
10.20
|
10.20
|
9.70
|
9.92
|
9.88
|
9.92
|
699,500
|
|
|