|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
0.00 / 0.00%
|
13.25
|
13.25
|
12.85
|
13.00
|
13.07
|
13.00
|
187,600
|
|
|
12/20/2024
|
+0.45/+3.59%
|
12.65
|
13.30
|
12.45
|
13.00
|
12.94
|
13.00
|
245,500
|
|
|
12/19/2024
|
-0.05/-0.40%
|
12.40
|
12.75
|
12.20
|
12.55
|
12.50
|
12.55
|
302,800
|
|
|
12/18/2024
|
-0.55/-4.18%
|
13.15
|
13.20
|
12.45
|
12.60
|
12.72
|
12.60
|
186,000
|
|
|
12/17/2024
|
-0.25/-1.87%
|
13.60
|
13.85
|
12.95
|
13.15
|
13.32
|
13.15
|
292,900
|
|
|
12/16/2024
|
+0.50/+3.88%
|
12.90
|
13.80
|
12.90
|
13.40
|
13.57
|
13.40
|
551,500
|
|
|
12/13/2024
|
-0.30/-2.27%
|
12.90
|
13.20
|
12.50
|
12.90
|
12.72
|
12.90
|
530,400
|
|
|
12/12/2024
|
+0.70/+5.60%
|
12.90
|
13.35
|
12.80
|
13.20
|
13.13
|
13.20
|
411,900
|
|
|
12/11/2024
|
+0.80/+6.84%
|
11.90
|
12.50
|
11.60
|
12.50
|
12.24
|
12.50
|
607,300
|
|
|
12/10/2024
|
+0.30/+2.63%
|
11.20
|
11.90
|
11.20
|
11.70
|
11.67
|
11.70
|
256,000
|
|
|
12/9/2024
|
-0.10/-0.87%
|
11.50
|
11.60
|
11.00
|
11.40
|
11.29
|
11.40
|
246,500
|
|
|
12/6/2024
|
+0.20/+1.77%
|
11.15
|
11.60
|
10.95
|
11.50
|
11.26
|
11.50
|
268,300
|
|
|
12/5/2024
|
+0.10/+0.89%
|
11.20
|
11.50
|
10.90
|
11.30
|
11.03
|
11.30
|
279,000
|
|
|
12/4/2024
|
-0.25/-2.18%
|
11.60
|
11.90
|
11.10
|
11.20
|
11.36
|
11.20
|
186,700
|
|
|
12/3/2024
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.10
|
11.45
|
11.35
|
11.45
|
198,600
|
|
|
12/2/2024
|
-0.40/-3.38%
|
11.90
|
12.20
|
11.40
|
11.45
|
11.62
|
11.45
|
186,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
11.80
|
12.25
|
11.40
|
11.85
|
11.97
|
11.85
|
242,100
|
|
|
11/28/2024
|
-0.40/-3.27%
|
12.30
|
12.55
|
11.50
|
11.85
|
11.81
|
11.85
|
370,900
|
|
|
11/27/2024
|
-0.75/-5.77%
|
13.50
|
13.50
|
12.15
|
12.25
|
12.59
|
12.25
|
291,700
|
|
|
11/26/2024
|
+0.75/+6.12%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.08
|
13.00
|
470,800
|
|
|