Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.27/-3.70%
|
7.06
|
7.30
|
7.00
|
7.03
|
7.16
|
7.03
|
914,500
|
|
4/17/2024
|
-0.06/-0.82%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.44
|
7.30
|
529,100
|
|
4/16/2024
|
-0.33/-4.29%
|
7.69
|
7.69
|
7.20
|
7.36
|
7.40
|
7.36
|
1,282,500
|
|
4/15/2024
|
-0.57/-6.90%
|
8.26
|
8.32
|
7.69
|
7.69
|
8.01
|
7.69
|
1,375,100
|
|
4/12/2024
|
-0.04/-0.48%
|
8.30
|
8.33
|
8.20
|
8.26
|
8.26
|
8.26
|
704,100
|
|
4/11/2024
|
+0.01/+0.12%
|
8.21
|
8.39
|
8.19
|
8.30
|
8.31
|
8.30
|
685,800
|
|
4/10/2024
|
-0.02/-0.24%
|
8.36
|
8.41
|
8.27
|
8.29
|
8.33
|
8.29
|
449,300
|
|
4/9/2024
|
+0.04/+0.48%
|
8.30
|
8.31
|
8.25
|
8.31
|
8.28
|
8.31
|
523,300
|
|
4/8/2024
|
-0.02/-0.24%
|
8.29
|
8.33
|
8.20
|
8.27
|
8.27
|
8.27
|
639,200
|
|
4/5/2024
|
-0.21/-2.47%
|
8.40
|
8.41
|
8.15
|
8.29
|
8.32
|
8.29
|
1,332,300
|
|
4/4/2024
|
-0.02/-0.23%
|
8.52
|
8.66
|
8.43
|
8.50
|
8.52
|
8.50
|
1,040,200
|
|
4/3/2024
|
-0.24/-2.74%
|
8.76
|
8.81
|
8.52
|
8.52
|
8.65
|
8.52
|
959,400
|
|
4/2/2024
|
+0.13/+1.51%
|
8.62
|
8.78
|
8.51
|
8.76
|
8.65
|
8.76
|
1,160,500
|
|
4/1/2024
|
-0.07/-0.80%
|
8.74
|
8.74
|
8.50
|
8.63
|
8.63
|
8.63
|
1,039,300
|
|
3/29/2024
|
-0.05/-0.57%
|
8.76
|
8.81
|
8.65
|
8.70
|
8.73
|
8.70
|
510,100
|
|
3/28/2024
|
-0.15/-1.69%
|
8.90
|
9.00
|
8.70
|
8.75
|
8.81
|
8.75
|
898,600
|
|
3/27/2024
|
+0.10/+1.14%
|
8.90
|
9.09
|
8.89
|
8.90
|
9.00
|
8.90
|
2,060,400
|
|
3/26/2024
|
+0.18/+2.09%
|
8.62
|
8.82
|
8.60
|
8.80
|
8.72
|
8.80
|
1,380,700
|
|
3/25/2024
|
-0.18/-2.05%
|
8.74
|
8.90
|
8.55
|
8.62
|
8.72
|
8.62
|
1,116,700
|
|
3/22/2024
|
+0.01/+0.11%
|
8.80
|
8.94
|
8.60
|
8.80
|
8.76
|
8.80
|
1,935,700
|
|
|