Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.21/-2.56%
|
8.20
|
8.20
|
7.99
|
7.99
|
8.06
|
7.99
|
462,700
|
|
4/25/2024
|
-0.21/-2.50%
|
8.41
|
8.42
|
8.20
|
8.20
|
8.27
|
8.20
|
400,900
|
|
4/24/2024
|
-0.06/-0.71%
|
8.92
|
8.92
|
8.26
|
8.41
|
8.48
|
8.41
|
496,200
|
|
4/23/2024
|
+0.45/+5.61%
|
8.40
|
8.58
|
8.25
|
8.47
|
8.50
|
8.47
|
1,015,300
|
|
4/22/2024
|
+0.52/+6.93%
|
7.60
|
8.02
|
7.60
|
8.02
|
7.94
|
8.02
|
623,100
|
|
4/19/2024
|
-0.48/-6.02%
|
7.96
|
7.96
|
7.43
|
7.50
|
7.57
|
7.50
|
732,300
|
|
4/17/2024
|
-0.26/-3.16%
|
8.26
|
8.35
|
7.90
|
7.98
|
8.15
|
7.98
|
388,300
|
|
4/16/2024
|
-0.62/-7.00%
|
8.86
|
8.86
|
8.24
|
8.24
|
8.29
|
8.24
|
1,053,900
|
|
4/15/2024
|
-0.66/-6.93%
|
9.44
|
9.46
|
8.86
|
8.86
|
9.10
|
8.86
|
934,800
|
|
4/12/2024
|
-0.21/-2.16%
|
9.89
|
9.89
|
9.40
|
9.52
|
9.53
|
9.52
|
475,300
|
|
4/11/2024
|
-0.19/-1.92%
|
10.05
|
10.10
|
9.70
|
9.73
|
9.88
|
9.73
|
283,400
|
|
4/10/2024
|
+0.42/+4.42%
|
9.50
|
10.15
|
9.50
|
9.92
|
9.93
|
9.92
|
651,400
|
|
4/9/2024
|
0.00 / 0.00%
|
9.40
|
9.63
|
8.90
|
9.50
|
9.14
|
9.50
|
1,029,100
|
|
4/8/2024
|
-0.50/-5.00%
|
10.00
|
10.15
|
9.50
|
9.50
|
9.67
|
9.50
|
760,200
|
|
4/5/2024
|
-0.30/-2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.12
|
10.00
|
593,800
|
|
4/4/2024
|
-0.10/-0.96%
|
10.20
|
10.45
|
10.20
|
10.30
|
10.28
|
10.30
|
294,300
|
|
4/3/2024
|
+0.10/+0.97%
|
10.20
|
10.75
|
10.20
|
10.40
|
10.50
|
10.40
|
621,800
|
|
4/2/2024
|
-0.10/-0.96%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.25
|
10.30
|
445,400
|
|
4/1/2024
|
-0.10/-0.95%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.42
|
10.40
|
492,500
|
|
3/29/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.46
|
10.50
|
379,500
|
|
|