Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
0.00 / 0.00%
|
7.69
|
7.80
|
7.58
|
7.58
|
7.72
|
7.58
|
58,400
|
|
4/25/2024
|
-0.42/-5.25%
|
8.08
|
8.08
|
7.58
|
7.58
|
7.73
|
7.58
|
164,500
|
|
4/24/2024
|
+0.50/+6.67%
|
7.52
|
8.00
|
7.35
|
8.00
|
7.71
|
8.00
|
355,100
|
|
4/23/2024
|
-0.05/-0.66%
|
7.68
|
7.68
|
7.50
|
7.50
|
7.56
|
7.50
|
256,700
|
|
4/22/2024
|
+0.04/+0.53%
|
7.55
|
7.73
|
7.50
|
7.55
|
7.61
|
7.55
|
334,900
|
|
4/19/2024
|
+0.11/+1.49%
|
7.40
|
7.60
|
7.30
|
7.51
|
7.38
|
7.51
|
301,600
|
|
4/17/2024
|
-0.44/-5.61%
|
7.90
|
8.01
|
7.40
|
7.40
|
7.59
|
7.40
|
560,300
|
|
4/16/2024
|
-0.31/-3.80%
|
8.20
|
8.20
|
7.68
|
7.84
|
7.86
|
7.84
|
486,200
|
|
4/15/2024
|
-0.61/-6.96%
|
8.79
|
8.79
|
8.15
|
8.15
|
8.38
|
8.15
|
579,300
|
|
4/12/2024
|
-0.29/-3.20%
|
9.04
|
9.05
|
8.75
|
8.76
|
8.86
|
8.76
|
743,300
|
|
4/11/2024
|
-0.15/-1.63%
|
9.01
|
9.13
|
9.01
|
9.05
|
9.08
|
9.05
|
181,500
|
|
4/10/2024
|
0.00 / 0.00%
|
9.16
|
9.26
|
9.10
|
9.20
|
9.19
|
9.20
|
264,500
|
|
4/9/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.15
|
9.20
|
9.20
|
9.20
|
86,300
|
|
4/8/2024
|
+0.10/+1.10%
|
9.00
|
9.35
|
8.99
|
9.20
|
9.19
|
9.20
|
386,400
|
|
4/5/2024
|
+0.01/+0.11%
|
9.00
|
9.15
|
8.92
|
9.10
|
9.07
|
9.10
|
225,200
|
|
4/4/2024
|
-0.01/-0.11%
|
9.02
|
9.20
|
9.02
|
9.09
|
9.09
|
9.09
|
195,500
|
|
4/3/2024
|
-0.10/-1.09%
|
9.20
|
9.25
|
9.05
|
9.10
|
9.14
|
9.10
|
164,100
|
|
4/2/2024
|
-0.08/-0.86%
|
9.29
|
9.29
|
9.15
|
9.20
|
9.18
|
9.20
|
354,500
|
|
4/1/2024
|
+0.03/+0.32%
|
9.26
|
9.28
|
9.15
|
9.28
|
9.22
|
9.28
|
247,700
|
|
3/29/2024
|
-0.05/-0.54%
|
9.32
|
9.32
|
9.19
|
9.25
|
9.22
|
9.25
|
79,900
|
|
|