Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.30/-2.94%
|
10.15
|
10.20
|
9.81
|
9.90
|
9.97
|
9.90
|
1,681,900
|
|
4/17/2024
|
-0.20/-1.92%
|
10.50
|
10.65
|
10.20
|
10.20
|
10.40
|
10.20
|
535,700
|
|
4/16/2024
|
-0.35/-3.26%
|
10.70
|
10.80
|
10.05
|
10.40
|
10.38
|
10.40
|
1,769,000
|
|
4/15/2024
|
-0.80/-6.93%
|
11.60
|
11.60
|
10.75
|
10.75
|
11.11
|
10.75
|
1,501,300
|
|
4/12/2024
|
+0.25/+2.21%
|
11.30
|
11.55
|
11.30
|
11.55
|
11.43
|
11.55
|
701,700
|
|
4/11/2024
|
-0.10/-0.88%
|
11.30
|
11.40
|
11.15
|
11.30
|
11.27
|
11.30
|
1,471,600
|
|
4/10/2024
|
-0.20/-1.72%
|
11.55
|
11.70
|
11.40
|
11.40
|
11.50
|
11.40
|
780,400
|
|
4/9/2024
|
+0.15/+1.31%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.43
|
11.60
|
990,400
|
|
4/8/2024
|
-0.20/-1.72%
|
11.65
|
11.80
|
11.45
|
11.45
|
11.57
|
11.45
|
1,793,000
|
|
4/5/2024
|
-0.25/-2.10%
|
11.75
|
11.90
|
11.65
|
11.65
|
11.75
|
11.65
|
1,425,700
|
|
4/4/2024
|
-0.10/-0.83%
|
12.00
|
12.05
|
11.80
|
11.90
|
11.90
|
11.90
|
1,393,800
|
|
4/3/2024
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.95
|
12.00
|
12.19
|
12.00
|
3,574,000
|
|
4/2/2024
|
+0.15/+1.27%
|
11.85
|
12.00
|
11.75
|
12.00
|
11.88
|
12.00
|
1,060,200
|
|
4/1/2024
|
-0.05/-0.42%
|
11.80
|
12.05
|
11.80
|
11.85
|
11.87
|
11.85
|
1,315,900
|
|
3/29/2024
|
-0.30/-2.46%
|
12.10
|
12.25
|
11.90
|
11.90
|
12.01
|
11.90
|
1,376,200
|
|
3/28/2024
|
-0.15/-1.21%
|
12.40
|
12.45
|
12.10
|
12.20
|
12.24
|
12.20
|
1,565,000
|
|
3/27/2024
|
+0.45/+3.78%
|
11.90
|
12.40
|
11.85
|
12.35
|
12.13
|
12.35
|
3,631,900
|
|
3/26/2024
|
+0.15/+1.28%
|
11.75
|
11.95
|
11.65
|
11.90
|
11.82
|
11.90
|
913,000
|
|
3/25/2024
|
-0.10/-0.84%
|
11.80
|
12.00
|
11.70
|
11.75
|
11.84
|
11.75
|
1,414,500
|
|
3/22/2024
|
-0.05/-0.42%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.88
|
11.85
|
1,505,300
|
|
|