Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.30/-2.59%
|
11.70
|
11.80
|
11.10
|
11.30
|
11.38
|
11.30
|
939,600
|
|
4/17/2024
|
-0.80/-6.45%
|
12.40
|
12.50
|
11.60
|
11.60
|
11.95
|
11.60
|
1,022,400
|
|
4/16/2024
|
-0.20/-1.59%
|
12.60
|
12.60
|
11.60
|
12.40
|
12.05
|
12.40
|
1,591,800
|
|
4/15/2024
|
-1.30/-9.35%
|
13.90
|
14.00
|
12.60
|
12.60
|
13.18
|
12.60
|
1,498,100
|
|
4/12/2024
|
+0.40/+2.96%
|
13.70
|
14.20
|
13.60
|
13.90
|
13.99
|
13.90
|
1,187,600
|
|
4/11/2024
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.10
|
13.50
|
13.45
|
13.50
|
631,900
|
|
4/10/2024
|
0.00 / 0.00%
|
13.60
|
14.10
|
13.50
|
13.50
|
13.75
|
13.50
|
954,400
|
|
4/9/2024
|
-0.10/-0.74%
|
13.60
|
13.70
|
13.00
|
13.50
|
13.29
|
13.50
|
1,768,400
|
|
4/8/2024
|
-1.50/-9.93%
|
15.10
|
15.50
|
13.60
|
13.60
|
14.66
|
13.60
|
2,446,500
|
|
4/5/2024
|
0.00 / 0.00%
|
15.30
|
16.20
|
14.90
|
15.10
|
15.57
|
15.10
|
1,985,600
|
|
4/4/2024
|
+1.30/+9.42%
|
13.90
|
15.10
|
13.70
|
15.10
|
14.58
|
15.10
|
3,781,600
|
|
4/3/2024
|
-0.10/-0.72%
|
14.00
|
14.60
|
13.80
|
13.80
|
14.23
|
13.80
|
1,395,100
|
|
4/2/2024
|
-0.20/-1.42%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.93
|
13.90
|
584,800
|
|
4/1/2024
|
+0.30/+2.17%
|
13.80
|
14.20
|
13.60
|
14.10
|
13.96
|
14.10
|
726,700
|
|
3/29/2024
|
-0.20/-1.43%
|
14.20
|
14.30
|
13.50
|
13.80
|
13.79
|
13.80
|
763,300
|
|
3/28/2024
|
-0.30/-2.10%
|
14.40
|
14.60
|
13.80
|
14.00
|
14.07
|
14.00
|
708,600
|
|
3/27/2024
|
+0.10/+0.70%
|
14.20
|
14.70
|
13.90
|
14.30
|
14.21
|
14.30
|
969,000
|
|
3/26/2024
|
+0.20/+1.43%
|
14.00
|
14.50
|
13.60
|
14.20
|
13.97
|
14.20
|
1,511,600
|
|
3/25/2024
|
+0.50/+3.70%
|
13.80
|
14.50
|
13.60
|
14.00
|
13.97
|
14.00
|
1,283,600
|
|
3/22/2024
|
+1.20/+9.76%
|
12.30
|
13.50
|
12.20
|
13.50
|
13.31
|
13.50
|
3,818,800
|
|
|