|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.20/-1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.87
|
10.80
|
217,100
|
|
|
1/2/2025
|
+0.10/+0.92%
|
10.90
|
11.05
|
10.85
|
11.00
|
10.95
|
11.00
|
107,000
|
|
|
12/31/2024
|
-0.10/-0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
155,200
|
|
|
12/30/2024
|
-0.15/-1.35%
|
11.20
|
11.20
|
10.95
|
11.00
|
11.01
|
11.00
|
253,100
|
|
|
12/27/2024
|
-0.30/-2.62%
|
11.45
|
11.45
|
11.00
|
11.15
|
11.18
|
11.15
|
352,100
|
|
|
12/26/2024
|
+0.60/+5.53%
|
10.90
|
11.60
|
10.80
|
11.45
|
11.43
|
11.45
|
1,373,400
|
|
|
12/25/2024
|
+0.15/+1.40%
|
10.65
|
10.90
|
10.65
|
10.85
|
10.84
|
10.85
|
393,900
|
|
|
12/24/2024
|
-0.10/-0.93%
|
10.80
|
10.80
|
10.65
|
10.70
|
10.70
|
10.70
|
241,300
|
|
|
12/23/2024
|
+0.10/+0.93%
|
10.70
|
10.85
|
10.70
|
10.80
|
10.76
|
10.80
|
260,000
|
|
|
12/20/2024
|
+0.10/+0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.67
|
10.70
|
272,600
|
|
|
12/19/2024
|
-0.10/-0.93%
|
10.60
|
10.65
|
10.55
|
10.60
|
10.60
|
10.60
|
377,700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.65
|
10.70
|
10.69
|
10.70
|
169,900
|
|
|
12/17/2024
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.65
|
10.70
|
10.72
|
10.70
|
194,800
|
|
|
12/16/2024
|
-0.05/-0.47%
|
10.85
|
10.85
|
10.65
|
10.70
|
10.71
|
10.70
|
123,900
|
|
|
12/13/2024
|
-0.15/-1.38%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.80
|
10.75
|
254,900
|
|
|
12/12/2024
|
-0.10/-0.91%
|
11.00
|
11.15
|
10.90
|
10.90
|
11.02
|
10.90
|
191,300
|
|
|
12/11/2024
|
-0.15/-1.35%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.04
|
11.00
|
285,800
|
|
|
12/10/2024
|
+0.20/+1.83%
|
10.95
|
11.30
|
10.95
|
11.15
|
11.16
|
11.15
|
592,300
|
|
|
12/9/2024
|
+0.20/+1.86%
|
10.75
|
11.15
|
10.70
|
10.95
|
11.01
|
10.95
|
795,600
|
|
|
12/6/2024
|
-0.10/-0.92%
|
10.85
|
10.85
|
10.65
|
10.75
|
10.72
|
10.75
|
91,300
|
|
|