|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
-0.01/-0.10%
|
9.98
|
10.05
|
9.96
|
9.98
|
9.98
|
9.98
|
992,900
|
|
|
12/19/2024
|
-0.11/-1.09%
|
10.00
|
10.05
|
9.95
|
9.99
|
10.00
|
9.99
|
971,200
|
|
|
12/18/2024
|
+0.05/+0.50%
|
10.00
|
10.15
|
10.00
|
10.10
|
10.07
|
10.10
|
650,600
|
|
|
12/17/2024
|
+0.05/+0.50%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.03
|
10.05
|
695,500
|
|
|
12/16/2024
|
-0.05/-0.50%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
10.00
|
1,118,800
|
|
|
12/13/2024
|
-0.10/-0.99%
|
10.20
|
10.20
|
10.05
|
10.05
|
10.12
|
10.05
|
794,800
|
|
|
12/12/2024
|
-0.05/-0.49%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.21
|
10.15
|
730,400
|
|
|
12/11/2024
|
-0.05/-0.49%
|
10.25
|
10.35
|
10.20
|
10.20
|
10.24
|
10.20
|
510,800
|
|
|
12/10/2024
|
-0.05/-0.49%
|
10.30
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
1,237,800
|
|
|
12/9/2024
|
+0.15/+1.48%
|
10.15
|
10.35
|
10.15
|
10.30
|
10.27
|
10.30
|
1,101,200
|
|
|
12/6/2024
|
-0.15/-1.46%
|
10.30
|
10.35
|
10.10
|
10.15
|
10.24
|
10.15
|
1,363,600
|
|
|
12/5/2024
|
+0.25/+2.49%
|
10.05
|
10.30
|
9.98
|
10.30
|
10.13
|
10.30
|
1,294,200
|
|
|
12/4/2024
|
-0.10/-0.99%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.10
|
10.05
|
1,321,200
|
|
|
12/3/2024
|
-0.15/-1.46%
|
10.30
|
10.35
|
10.15
|
10.15
|
10.23
|
10.15
|
697,600
|
|
|
12/2/2024
|
+0.25/+2.49%
|
10.10
|
10.45
|
10.05
|
10.30
|
10.31
|
10.30
|
1,848,500
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.08
|
10.05
|
795,900
|
|
|
11/28/2024
|
-0.05/-0.50%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.11
|
10.05
|
547,500
|
|
|
11/27/2024
|
-0.05/-0.49%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.10
|
10.10
|
630,900
|
|
|
11/26/2024
|
+0.05/+0.50%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.14
|
10.15
|
727,600
|
|
|
11/25/2024
|
+0.05/+0.50%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.09
|
10.10
|
526,000
|
|
|