|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.10/-0.92%
|
10.85
|
10.95
|
10.75
|
10.80
|
10.85
|
10.80
|
236,900
|
|
|
1/23/2025
|
+0.10/+0.93%
|
10.85
|
10.90
|
10.75
|
10.90
|
10.82
|
10.90
|
315,700
|
|
|
1/22/2025
|
-0.15/-1.37%
|
10.95
|
10.95
|
10.55
|
10.80
|
10.72
|
10.80
|
419,600
|
|
|
1/21/2025
|
-0.10/-0.90%
|
10.90
|
11.10
|
10.70
|
10.95
|
10.90
|
10.95
|
351,000
|
|
|
1/20/2025
|
-0.05/-0.45%
|
11.10
|
11.15
|
10.90
|
11.05
|
11.05
|
11.05
|
378,600
|
|
|
1/17/2025
|
+0.45/+4.23%
|
10.65
|
11.20
|
10.55
|
11.10
|
10.94
|
11.10
|
759,600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.65
|
10.67
|
10.65
|
402,000
|
|
|
1/15/2025
|
+0.10/+0.95%
|
10.60
|
10.65
|
10.50
|
10.65
|
10.59
|
10.65
|
291,300
|
|
|
1/14/2025
|
+0.10/+0.96%
|
10.50
|
10.60
|
10.45
|
10.55
|
10.52
|
10.55
|
169,100
|
|
|
1/13/2025
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.50
|
11.70
|
11.66
|
10.47
|
393,800
|
|
|
1/10/2025
|
-0.05/-0.43%
|
11.75
|
11.80
|
11.60
|
11.70
|
11.68
|
10.47
|
195,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.60
|
11.75
|
11.69
|
10.51
|
165,100
|
|
|
1/8/2025
|
+0.05/+0.43%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.69
|
10.51
|
121,500
|
|
|
1/7/2025
|
-0.15/-1.27%
|
11.75
|
11.80
|
11.60
|
11.70
|
11.67
|
10.47
|
382,100
|
|
|
1/6/2025
|
-0.10/-0.84%
|
11.95
|
12.00
|
11.45
|
11.85
|
11.73
|
10.60
|
428,500
|
|
|
1/3/2025
|
-0.15/-1.24%
|
12.15
|
12.15
|
11.85
|
11.95
|
11.97
|
10.69
|
315,800
|
|
|
1/2/2025
|
+0.20/+1.68%
|
12.00
|
12.10
|
11.95
|
12.10
|
12.04
|
10.83
|
387,500
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.90
|
11.91
|
10.65
|
307,700
|
|
|
12/30/2024
|
+0.05/+0.42%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
10.65
|
159,100
|
|
|
12/27/2024
|
-0.05/-0.42%
|
11.90
|
11.95
|
11.70
|
11.85
|
11.81
|
10.60
|
621,600
|
|
|