|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.05/+0.41%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.24
|
12.30
|
3,884,900
|
|
|
1/23/2025
|
+0.30/+2.51%
|
11.95
|
12.30
|
11.85
|
12.25
|
12.15
|
12.25
|
4,122,700
|
|
|
1/22/2025
|
+0.05/+0.42%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.92
|
11.95
|
1,409,400
|
|
|
1/21/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.90
|
11.85
|
11.90
|
4,013,600
|
|
|
1/20/2025
|
+0.05/+0.42%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.85
|
11.90
|
1,065,000
|
|
|
1/17/2025
|
-0.05/-0.42%
|
11.90
|
11.90
|
11.75
|
11.85
|
11.84
|
11.85
|
1,432,900
|
|
|
1/16/2025
|
+0.05/+0.42%
|
11.85
|
11.90
|
11.70
|
11.90
|
11.83
|
11.90
|
766,800
|
|
|
1/15/2025
|
+0.05/+0.42%
|
11.70
|
11.85
|
11.70
|
11.85
|
11.80
|
11.85
|
1,488,800
|
|
|
1/14/2025
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.78
|
11.80
|
943,200
|
|
|
1/13/2025
|
+0.10/+0.85%
|
11.70
|
11.80
|
11.55
|
11.80
|
11.72
|
11.80
|
999,300
|
|
|
1/10/2025
|
+0.25/+2.18%
|
11.80
|
11.80
|
11.55
|
11.70
|
11.69
|
11.70
|
1,189,600
|
|
|
1/9/2025
|
+0.30/+2.44%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.46
|
11.45
|
1,094,600
|
|
|
1/8/2025
|
+0.15/+1.23%
|
12.10
|
12.30
|
12.05
|
12.30
|
12.19
|
11.18
|
1,039,100
|
|
|
1/7/2025
|
0.00 / 0.00%
|
11.95
|
12.35
|
11.95
|
12.15
|
12.16
|
11.05
|
683,000
|
|
|
1/6/2025
|
-0.40/-3.19%
|
12.60
|
12.70
|
12.10
|
12.15
|
12.35
|
11.05
|
1,430,600
|
|
|
1/3/2025
|
-0.30/-2.33%
|
12.85
|
12.90
|
12.55
|
12.55
|
12.68
|
11.41
|
716,700
|
|
|
1/2/2025
|
-0.25/-1.91%
|
13.10
|
13.10
|
12.85
|
12.85
|
12.96
|
11.68
|
461,400
|
|
|
12/31/2024
|
+0.10/+0.77%
|
12.85
|
13.10
|
12.80
|
13.10
|
13.01
|
11.91
|
2,148,200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.92
|
11.82
|
885,500
|
|
|
12/27/2024
|
+0.05/+0.39%
|
12.90
|
13.00
|
12.85
|
13.00
|
12.94
|
11.82
|
887,600
|
|
|