Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
+0.08/+1.00%
|
8.10
|
8.10
|
8.02
|
8.10
|
8.07
|
8.10
|
28,000
|
|
4/24/2024
|
+0.01/+0.12%
|
8.05
|
8.21
|
8.02
|
8.02
|
8.13
|
8.02
|
211,300
|
|
4/23/2024
|
+0.11/+1.39%
|
7.90
|
8.07
|
7.90
|
8.01
|
8.01
|
8.01
|
2,754,800
|
|
4/22/2024
|
+0.01/+0.13%
|
7.83
|
8.19
|
7.83
|
7.90
|
8.01
|
7.90
|
241,100
|
|
4/19/2024
|
-0.34/-4.13%
|
8.23
|
8.23
|
7.81
|
7.89
|
7.97
|
7.89
|
517,000
|
|
4/17/2024
|
-0.25/-2.95%
|
8.48
|
8.55
|
8.20
|
8.23
|
8.36
|
8.23
|
198,900
|
|
4/16/2024
|
-0.23/-2.64%
|
8.70
|
8.70
|
8.11
|
8.48
|
8.53
|
8.48
|
978,800
|
|
4/15/2024
|
-0.26/-2.90%
|
8.97
|
9.06
|
8.70
|
8.71
|
8.94
|
8.71
|
1,573,800
|
|
4/12/2024
|
+0.07/+0.79%
|
8.91
|
9.01
|
8.90
|
8.97
|
8.96
|
8.97
|
1,847,500
|
|
4/11/2024
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.79
|
8.90
|
8.89
|
8.90
|
850,100
|
|
4/10/2024
|
+0.24/+2.77%
|
8.66
|
8.93
|
8.66
|
8.90
|
8.87
|
8.90
|
1,058,900
|
|
4/9/2024
|
+0.19/+2.24%
|
8.48
|
8.66
|
8.48
|
8.66
|
8.59
|
8.66
|
1,178,800
|
|
4/8/2024
|
-0.30/-3.42%
|
8.41
|
8.69
|
8.41
|
8.47
|
8.50
|
8.47
|
761,400
|
|
4/5/2024
|
+0.17/+1.98%
|
8.41
|
8.83
|
8.37
|
8.77
|
8.61
|
8.77
|
1,913,300
|
|
4/4/2024
|
-0.36/-4.02%
|
8.96
|
8.96
|
8.50
|
8.60
|
8.68
|
8.60
|
1,992,800
|
|
4/3/2024
|
-0.25/-2.71%
|
9.20
|
9.28
|
8.90
|
8.96
|
9.12
|
8.96
|
1,211,800
|
|
4/2/2024
|
-0.19/-2.02%
|
9.40
|
9.49
|
9.20
|
9.21
|
9.28
|
9.21
|
766,800
|
|
4/1/2024
|
+0.42/+4.68%
|
8.90
|
9.42
|
8.82
|
9.40
|
9.18
|
9.40
|
1,663,600
|
|
3/29/2024
|
-0.17/-1.86%
|
9.11
|
9.15
|
8.88
|
8.98
|
8.93
|
8.98
|
502,400
|
|
3/28/2024
|
0.00 / 0.00%
|
9.15
|
9.16
|
9.03
|
9.15
|
9.10
|
9.15
|
457,000
|
|
|