|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.10/-0.94%
|
10.60
|
10.60
|
10.45
|
10.50
|
10.49
|
10.50
|
157,600
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.50
|
10.60
|
10.56
|
10.60
|
125,000
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.59
|
10.60
|
155,900
|
|
|
11/29/2024
|
-0.10/-0.93%
|
10.75
|
10.75
|
10.50
|
10.60
|
10.61
|
10.60
|
230,500
|
|
|
11/28/2024
|
-0.05/-0.47%
|
10.75
|
10.85
|
10.70
|
10.70
|
10.75
|
10.70
|
97,500
|
|
|
11/27/2024
|
-0.05/-0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.75
|
10.75
|
99,700
|
|
|
11/26/2024
|
+0.10/+0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.81
|
10.80
|
167,200
|
|
|
11/25/2024
|
+0.05/+0.47%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.67
|
10.70
|
73,000
|
|
|
11/22/2024
|
-0.20/-1.84%
|
10.85
|
10.85
|
10.65
|
10.65
|
10.67
|
10.65
|
172,100
|
|
|
11/21/2024
|
-0.05/-0.46%
|
10.75
|
10.90
|
10.70
|
10.85
|
10.79
|
10.85
|
39,600
|
|
|
11/20/2024
|
+0.35/+3.32%
|
10.55
|
10.95
|
10.45
|
10.90
|
10.65
|
10.90
|
759,300
|
|
|
11/19/2024
|
+0.10/+0.96%
|
10.50
|
10.65
|
10.30
|
10.55
|
10.52
|
10.55
|
218,900
|
|
|
11/18/2024
|
-0.10/-0.95%
|
10.60
|
10.60
|
10.30
|
10.45
|
10.49
|
10.45
|
511,900
|
|
|
11/15/2024
|
-0.15/-1.40%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.60
|
10.55
|
137,800
|
|
|
11/14/2024
|
-0.15/-1.38%
|
10.80
|
10.95
|
10.65
|
10.70
|
10.77
|
10.70
|
165,400
|
|
|
11/13/2024
|
-0.15/-1.36%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.80
|
10.85
|
184,000
|
|
|
11/12/2024
|
+0.30/+2.80%
|
10.80
|
11.15
|
10.75
|
11.00
|
10.88
|
11.00
|
598,500
|
|
|
11/11/2024
|
-0.20/-1.83%
|
10.80
|
10.85
|
10.65
|
10.70
|
10.74
|
10.70
|
223,100
|
|
|
11/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
50,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
214,000
|
|
|