Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
270,400
|
|
5/16/2024
|
+0.10/+1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.03
|
8.00
|
113,300
|
|
5/15/2024
|
+0.10/+1.28%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.96
|
7.90
|
107,100
|
|
5/14/2024
|
+0.10/+1.30%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.84
|
7.80
|
62,000
|
|
5/13/2024
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.83
|
7.70
|
67,900
|
|
5/10/2024
|
-0.10/-1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.76
|
7.70
|
88,600
|
|
5/9/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
60,000
|
|
5/8/2024
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.81
|
7.80
|
110,600
|
|
5/7/2024
|
-0.10/-1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
49,500
|
|
5/6/2024
|
+0.30/+3.95%
|
7.60
|
7.90
|
7.40
|
7.90
|
7.76
|
7.90
|
116,000
|
|
5/3/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.61
|
7.60
|
85,300
|
|
5/2/2024
|
-0.10/-1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
50,400
|
|
4/26/2024
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.67
|
7.70
|
88,400
|
|
4/25/2024
|
-0.20/-2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.68
|
7.70
|
78,000
|
|
4/24/2024
|
+0.30/+3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.72
|
7.90
|
169,300
|
|
4/23/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
7.60
|
127,100
|
|
4/22/2024
|
+0.30/+4.11%
|
7.30
|
7.90
|
7.20
|
7.60
|
7.58
|
7.60
|
169,200
|
|
4/19/2024
|
-0.30/-3.95%
|
7.60
|
7.60
|
6.90
|
7.30
|
7.29
|
7.30
|
417,600
|
|
4/17/2024
|
-0.20/-2.56%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.76
|
7.60
|
113,200
|
|
4/16/2024
|
-0.40/-4.88%
|
8.20
|
8.20
|
7.40
|
7.80
|
7.76
|
7.80
|
407,500
|
|
|