|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2024
|
-0.10/-0.87%
|
11.55
|
11.55
|
11.30
|
11.40
|
11.41
|
11.40
|
184,700
|
|
|
12/26/2024
|
-0.20/-1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.53
|
11.50
|
295,700
|
|
|
12/25/2024
|
0.00 / 0.00%
|
11.55
|
11.90
|
11.55
|
11.70
|
11.70
|
11.70
|
614,200
|
|
|
12/24/2024
|
-0.05/-0.43%
|
11.90
|
11.90
|
11.10
|
11.70
|
11.41
|
11.70
|
1,361,300
|
|
|
12/23/2024
|
-0.25/-2.08%
|
11.85
|
12.30
|
11.65
|
11.75
|
11.80
|
11.75
|
734,100
|
|
|
12/20/2024
|
-0.45/-3.61%
|
12.45
|
12.50
|
11.85
|
12.00
|
12.15
|
12.00
|
1,426,800
|
|
|
12/19/2024
|
+0.35/+2.89%
|
12.20
|
12.65
|
12.20
|
12.45
|
12.46
|
12.45
|
1,472,800
|
|
|
12/18/2024
|
+0.75/+6.61%
|
11.40
|
12.10
|
11.20
|
12.10
|
11.70
|
12.10
|
966,100
|
|
|
12/17/2024
|
-0.10/-0.87%
|
11.30
|
11.45
|
11.25
|
11.35
|
11.33
|
11.35
|
214,900
|
|
|
12/16/2024
|
+0.10/+0.88%
|
11.50
|
11.50
|
11.15
|
11.45
|
11.33
|
11.45
|
307,800
|
|
|
12/13/2024
|
-0.20/-1.73%
|
11.60
|
11.60
|
11.25
|
11.35
|
11.36
|
11.35
|
468,200
|
|
|
12/12/2024
|
-0.20/-1.70%
|
11.95
|
11.95
|
11.55
|
11.55
|
11.70
|
11.55
|
380,400
|
|
|
12/11/2024
|
-0.10/-0.84%
|
12.05
|
12.05
|
11.75
|
11.75
|
11.85
|
11.75
|
459,700
|
|
|
12/10/2024
|
-0.15/-1.25%
|
12.00
|
12.05
|
11.85
|
11.85
|
11.93
|
11.85
|
392,400
|
|
|
12/9/2024
|
+0.15/+1.27%
|
11.85
|
12.20
|
11.80
|
12.00
|
12.06
|
12.00
|
630,700
|
|
|
12/6/2024
|
-0.20/-1.66%
|
12.05
|
12.10
|
11.85
|
11.85
|
11.96
|
11.85
|
755,200
|
|
|
12/5/2024
|
+0.15/+1.26%
|
12.00
|
12.15
|
11.80
|
12.05
|
11.97
|
12.05
|
643,500
|
|
|
12/4/2024
|
-0.10/-0.83%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.94
|
11.90
|
400,300
|
|
|
12/3/2024
|
-0.45/-3.61%
|
12.20
|
12.40
|
11.80
|
12.00
|
12.03
|
12.00
|
931,000
|
|
|
12/2/2024
|
-0.35/-2.73%
|
13.30
|
13.30
|
12.25
|
12.45
|
12.54
|
12.45
|
745,500
|
|
|