|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2023
|
+0.24/+2.82%
|
8.50
|
8.80
|
8.50
|
8.74
|
8.72
|
8.74
|
1,268,000
|
|
6/1/2023
|
+0.34/+4.17%
|
8.17
|
8.50
|
8.17
|
8.50
|
8.38
|
8.50
|
657,500
|
|
5/31/2023
|
0.00 / 0.00%
|
8.16
|
8.16
|
8.07
|
8.16
|
8.13
|
8.16
|
784,300
|
|
5/30/2023
|
0.00 / 0.00%
|
8.24
|
8.24
|
8.12
|
8.16
|
8.15
|
8.16
|
921,900
|
|
5/29/2023
|
+0.02/+0.25%
|
8.14
|
8.20
|
8.00
|
8.16
|
8.14
|
8.16
|
628,900
|
|
5/26/2023
|
-0.07/-0.85%
|
8.30
|
8.30
|
8.14
|
8.14
|
8.20
|
8.14
|
689,100
|
|
5/25/2023
|
0.00 / 0.00%
|
8.25
|
8.31
|
8.21
|
8.21
|
8.27
|
8.21
|
825,900
|
|
5/24/2023
|
-0.08/-0.97%
|
8.31
|
8.33
|
8.21
|
8.21
|
8.28
|
8.21
|
807,100
|
|
5/23/2023
|
+0.01/+0.12%
|
8.28
|
8.32
|
8.28
|
8.29
|
8.29
|
8.29
|
1,184,200
|
|
5/22/2023
|
-0.09/-1.08%
|
8.37
|
8.37
|
8.28
|
8.28
|
8.28
|
8.28
|
862,000
|
|
5/19/2023
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.25
|
8.37
|
8.33
|
8.37
|
1,049,400
|
|
5/18/2023
|
-0.05/-0.59%
|
8.44
|
8.44
|
8.31
|
8.37
|
8.35
|
8.37
|
678,400
|
|
5/17/2023
|
0.00 / 0.00%
|
8.42
|
8.42
|
8.30
|
8.42
|
8.35
|
8.42
|
899,800
|
|
5/16/2023
|
+0.04/+0.48%
|
8.38
|
8.50
|
8.38
|
8.42
|
8.40
|
8.42
|
991,200
|
|
5/15/2023
|
-0.12/-1.41%
|
8.51
|
8.60
|
8.30
|
8.38
|
8.44
|
8.38
|
701,500
|
|
5/12/2023
|
+0.03/+0.35%
|
8.60
|
8.62
|
8.10
|
8.50
|
8.33
|
8.50
|
1,335,600
|
|
5/11/2023
|
-0.63/-6.92%
|
8.80
|
9.10
|
8.47
|
8.47
|
8.51
|
8.47
|
1,084,100
|
|
5/10/2023
|
+0.50/+5.81%
|
8.60
|
9.10
|
8.15
|
9.10
|
8.65
|
9.10
|
2,015,700
|
|
5/9/2023
|
-0.29/-3.26%
|
8.89
|
8.89
|
8.40
|
8.60
|
8.53
|
8.60
|
722,200
|
|
5/8/2023
|
-0.28/-3.05%
|
8.86
|
9.01
|
8.67
|
8.89
|
8.93
|
8.89
|
1,059,500
|
|
|
|
|
|