|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.40/-3.31%
|
12.10
|
12.10
|
11.30
|
11.70
|
11.51
|
11.70
|
44,600
|
|
|
1/2/2025
|
-0.05/-0.41%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.13
|
12.10
|
22,300
|
|
|
12/31/2024
|
-0.25/-2.02%
|
12.50
|
12.50
|
12.00
|
12.15
|
12.29
|
12.15
|
34,900
|
|
|
12/30/2024
|
+0.20/+1.64%
|
12.25
|
12.40
|
11.65
|
12.40
|
12.19
|
12.40
|
25,700
|
|
|
12/27/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.32
|
12.20
|
30,000
|
|
|
12/26/2024
|
-0.15/-1.21%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.17
|
12.20
|
51,300
|
|
|
12/25/2024
|
-0.30/-2.37%
|
12.65
|
13.00
|
12.20
|
12.35
|
12.48
|
12.35
|
62,500
|
|
|
12/24/2024
|
-0.60/-4.53%
|
13.60
|
13.60
|
12.35
|
12.65
|
12.47
|
12.65
|
111,500
|
|
|
12/23/2024
|
-0.95/-6.69%
|
14.20
|
14.25
|
13.25
|
13.25
|
13.41
|
13.25
|
110,100
|
|
|
12/20/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.85
|
14.20
|
14.25
|
14.20
|
70,600
|
|
|
12/19/2024
|
+0.90/+6.77%
|
12.40
|
14.20
|
12.40
|
14.20
|
13.24
|
14.20
|
267,600
|
|
|
12/18/2024
|
-0.95/-6.67%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
19,600
|
|
|
12/17/2024
|
-1.05/-6.86%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
51,600
|
|
|
12/16/2024
|
-1.10/-6.71%
|
15.30
|
15.60
|
15.30
|
15.30
|
15.31
|
15.30
|
91,600
|
|
|
12/13/2024
|
-1.20/-6.82%
|
18.80
|
18.80
|
16.40
|
16.40
|
17.37
|
16.40
|
340,400
|
|
|
12/12/2024
|
+1.15/+6.99%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
263,500
|
|
|
12/11/2024
|
+1.05/+6.82%
|
16.45
|
16.45
|
16.40
|
16.45
|
16.45
|
16.45
|
87,500
|
|
|
12/10/2024
|
+1.00/+6.94%
|
15.40
|
15.40
|
15.35
|
15.40
|
15.40
|
15.40
|
133,200
|
|
|
12/9/2024
|
+0.90/+6.67%
|
14.35
|
14.40
|
14.30
|
14.40
|
14.36
|
14.40
|
37,100
|
|
|
12/6/2024
|
+0.85/+6.72%
|
13.50
|
13.50
|
12.80
|
13.50
|
13.49
|
13.50
|
133,100
|
|
|