|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
-0.05/-0.48%
|
10.45
|
10.50
|
10.35
|
10.40
|
10.40
|
10.40
|
426,300
|
|
|
1/21/2025
|
+0.05/+0.48%
|
10.45
|
10.50
|
10.30
|
10.45
|
10.38
|
10.45
|
1,133,000
|
|
|
1/20/2025
|
-0.20/-1.89%
|
10.65
|
10.70
|
10.40
|
10.40
|
10.54
|
10.40
|
1,638,600
|
|
|
1/17/2025
|
+0.15/+1.44%
|
10.45
|
10.65
|
10.35
|
10.60
|
10.52
|
10.60
|
2,642,500
|
|
|
1/16/2025
|
-0.05/-0.48%
|
10.55
|
10.55
|
10.35
|
10.45
|
10.42
|
10.45
|
1,507,600
|
|
|
1/15/2025
|
+0.55/+5.53%
|
9.99
|
10.60
|
9.98
|
10.50
|
10.36
|
10.50
|
4,180,500
|
|
|
1/14/2025
|
-0.03/-0.30%
|
10.10
|
10.15
|
9.95
|
9.95
|
10.03
|
9.95
|
1,143,300
|
|
|
1/13/2025
|
+0.07/+0.71%
|
9.92
|
10.15
|
9.92
|
9.98
|
10.03
|
9.98
|
1,221,500
|
|
|
1/10/2025
|
+0.01/+0.10%
|
9.96
|
10.15
|
9.91
|
9.91
|
10.00
|
9.91
|
1,675,100
|
|
|
1/9/2025
|
-0.15/-1.49%
|
10.05
|
10.15
|
9.90
|
9.90
|
9.98
|
9.90
|
902,900
|
|
|
1/8/2025
|
+0.05/+0.50%
|
10.00
|
10.10
|
9.96
|
10.05
|
10.02
|
10.05
|
707,200
|
|
|
1/7/2025
|
-0.10/-0.99%
|
10.15
|
10.20
|
9.90
|
10.00
|
10.04
|
10.00
|
1,278,200
|
|
|
1/6/2025
|
-0.05/-0.49%
|
10.15
|
10.40
|
10.10
|
10.10
|
10.23
|
10.10
|
1,313,100
|
|
|
1/3/2025
|
-0.20/-1.93%
|
10.40
|
10.45
|
10.15
|
10.15
|
10.25
|
10.15
|
1,536,900
|
|
|
1/2/2025
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.25
|
10.35
|
10.35
|
10.35
|
738,100
|
|
|
12/31/2024
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.25
|
10.35
|
10.33
|
10.35
|
943,300
|
|
|
12/30/2024
|
+0.05/+0.49%
|
10.30
|
10.55
|
10.30
|
10.35
|
10.42
|
10.35
|
2,833,200
|
|
|
12/27/2024
|
-0.15/-1.44%
|
10.45
|
10.55
|
10.25
|
10.30
|
10.36
|
10.30
|
1,851,300
|
|
|
12/26/2024
|
-0.05/-0.48%
|
10.50
|
10.70
|
10.35
|
10.45
|
10.55
|
10.45
|
1,438,800
|
|
|
12/25/2024
|
+0.51/+5.11%
|
10.00
|
10.65
|
10.00
|
10.50
|
10.54
|
10.50
|
6,794,000
|
|
|