Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.85
|
10.95
|
10.96
|
10.95
|
733,900
|
|
5/2/2024
|
+0.10/+0.92%
|
10.85
|
10.95
|
10.60
|
10.95
|
10.78
|
10.95
|
913,000
|
|
4/26/2024
|
-0.05/-0.46%
|
10.80
|
11.05
|
10.75
|
10.85
|
10.89
|
10.85
|
949,200
|
|
4/25/2024
|
-0.15/-1.36%
|
11.05
|
11.10
|
10.85
|
10.90
|
10.96
|
10.90
|
576,600
|
|
4/24/2024
|
+0.40/+3.76%
|
10.80
|
11.05
|
10.80
|
11.05
|
10.93
|
11.05
|
951,500
|
|
4/23/2024
|
-0.25/-2.29%
|
10.90
|
10.90
|
10.60
|
10.65
|
10.77
|
10.65
|
1,183,900
|
|
4/22/2024
|
+0.25/+2.35%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.85
|
10.90
|
1,042,200
|
|
4/19/2024
|
-0.35/-3.18%
|
10.80
|
10.95
|
10.50
|
10.65
|
10.75
|
10.65
|
2,363,800
|
|
4/17/2024
|
-0.05/-0.45%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.08
|
11.00
|
1,473,300
|
|
4/16/2024
|
-0.25/-2.21%
|
11.25
|
11.30
|
10.65
|
11.05
|
11.03
|
11.05
|
3,594,200
|
|
4/15/2024
|
-0.85/-7.00%
|
12.10
|
12.40
|
11.30
|
11.30
|
11.78
|
11.30
|
3,800,200
|
|
4/12/2024
|
+0.15/+1.25%
|
12.05
|
12.25
|
12.00
|
12.15
|
12.12
|
12.15
|
1,504,400
|
|
4/11/2024
|
-0.05/-0.41%
|
11.90
|
12.15
|
11.85
|
12.00
|
11.99
|
12.00
|
1,711,800
|
|
4/10/2024
|
-0.30/-2.43%
|
12.45
|
12.45
|
12.05
|
12.05
|
12.18
|
12.05
|
2,787,400
|
|
4/9/2024
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.05
|
12.35
|
12.23
|
12.35
|
3,225,000
|
|
4/8/2024
|
-0.35/-2.76%
|
12.75
|
12.75
|
12.35
|
12.35
|
12.48
|
12.35
|
3,011,200
|
|
4/5/2024
|
-0.05/-0.39%
|
12.65
|
13.00
|
12.45
|
12.70
|
12.78
|
12.70
|
3,552,800
|
|
4/4/2024
|
-0.25/-1.92%
|
13.05
|
13.05
|
12.70
|
12.75
|
12.85
|
12.75
|
2,586,400
|
|
4/3/2024
|
+0.10/+0.78%
|
12.95
|
13.30
|
12.90
|
13.00
|
13.16
|
13.00
|
8,832,000
|
|
4/2/2024
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.65
|
12.90
|
12.76
|
12.90
|
2,441,500
|
|
|