Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.08/-1.01%
|
7.91
|
7.91
|
7.82
|
7.83
|
7.85
|
7.83
|
37,500
|
|
4/24/2024
|
+0.24/+3.13%
|
7.87
|
7.92
|
7.70
|
7.91
|
7.83
|
7.91
|
240,000
|
|
4/23/2024
|
-0.27/-3.40%
|
8.00
|
8.02
|
7.67
|
7.67
|
7.77
|
7.67
|
404,600
|
|
4/22/2024
|
+0.14/+1.79%
|
7.90
|
7.95
|
7.85
|
7.94
|
7.90
|
7.94
|
136,600
|
|
4/19/2024
|
-0.14/-1.76%
|
7.94
|
7.94
|
7.64
|
7.80
|
7.81
|
7.80
|
311,300
|
|
4/17/2024
|
-0.07/-0.87%
|
8.02
|
8.20
|
7.94
|
7.94
|
8.03
|
7.94
|
336,800
|
|
4/16/2024
|
-0.17/-2.08%
|
8.18
|
8.19
|
7.86
|
8.01
|
8.00
|
8.01
|
718,400
|
|
4/15/2024
|
-0.60/-6.83%
|
8.75
|
8.77
|
8.17
|
8.18
|
8.49
|
8.18
|
637,300
|
|
4/12/2024
|
+0.01/+0.11%
|
8.76
|
8.82
|
8.73
|
8.78
|
8.77
|
8.78
|
237,900
|
|
4/11/2024
|
-0.05/-0.57%
|
8.68
|
8.80
|
8.68
|
8.77
|
8.74
|
8.77
|
749,800
|
|
4/10/2024
|
+0.05/+0.57%
|
8.78
|
8.85
|
8.77
|
8.82
|
8.81
|
8.82
|
272,200
|
|
4/9/2024
|
+0.02/+0.23%
|
8.80
|
8.80
|
8.72
|
8.77
|
8.75
|
8.77
|
902,000
|
|
4/8/2024
|
-0.10/-1.13%
|
8.85
|
8.89
|
8.73
|
8.75
|
8.79
|
8.75
|
333,100
|
|
4/5/2024
|
-0.08/-0.90%
|
8.85
|
8.93
|
8.85
|
8.85
|
8.87
|
8.85
|
621,400
|
|
4/4/2024
|
-0.11/-1.22%
|
9.05
|
9.05
|
8.91
|
8.93
|
8.97
|
8.93
|
584,500
|
|
4/3/2024
|
+0.02/+0.22%
|
9.10
|
9.12
|
9.00
|
9.04
|
9.06
|
9.04
|
431,900
|
|
4/2/2024
|
+0.01/+0.11%
|
9.07
|
9.07
|
8.60
|
9.02
|
8.94
|
9.02
|
710,000
|
|
4/1/2024
|
-0.05/-0.55%
|
9.06
|
9.07
|
8.98
|
9.01
|
9.01
|
9.01
|
795,200
|
|
3/29/2024
|
-0.19/-2.05%
|
9.25
|
9.27
|
9.06
|
9.06
|
9.15
|
9.06
|
1,451,600
|
|
3/28/2024
|
-0.06/-0.64%
|
9.40
|
9.40
|
9.21
|
9.25
|
9.30
|
9.25
|
756,000
|
|
|