Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.45/+5.88%
|
7.60
|
8.10
|
7.58
|
8.10
|
7.81
|
8.10
|
981,200
|
|
4/25/2024
|
0.00 / 0.00%
|
7.65
|
7.73
|
7.54
|
7.65
|
7.62
|
7.65
|
378,000
|
|
4/24/2024
|
+0.11/+1.46%
|
7.62
|
7.79
|
7.57
|
7.65
|
7.70
|
7.65
|
740,600
|
|
4/23/2024
|
-0.19/-2.46%
|
7.73
|
7.93
|
7.47
|
7.54
|
7.61
|
7.54
|
855,100
|
|
4/22/2024
|
+0.19/+2.52%
|
7.64
|
7.77
|
7.48
|
7.73
|
7.57
|
7.73
|
1,060,800
|
|
4/19/2024
|
0.00 / 0.00%
|
7.53
|
7.60
|
7.30
|
7.54
|
7.46
|
7.54
|
1,087,000
|
|
4/17/2024
|
+0.34/+4.72%
|
7.21
|
7.70
|
7.20
|
7.54
|
7.45
|
7.54
|
1,233,700
|
|
4/16/2024
|
-0.24/-3.23%
|
7.18
|
7.35
|
6.99
|
7.20
|
7.10
|
7.20
|
1,203,900
|
|
4/15/2024
|
-0.55/-6.88%
|
7.44
|
7.87
|
7.44
|
7.44
|
7.50
|
7.44
|
3,305,700
|
|
4/12/2024
|
-0.02/-0.25%
|
8.01
|
8.11
|
7.95
|
7.99
|
8.00
|
7.99
|
656,500
|
|
4/11/2024
|
-0.01/-0.12%
|
7.99
|
8.03
|
7.95
|
8.01
|
7.98
|
8.01
|
511,900
|
|
4/10/2024
|
-0.08/-0.99%
|
8.11
|
8.18
|
8.01
|
8.02
|
8.06
|
8.02
|
444,100
|
|
4/9/2024
|
+0.05/+0.62%
|
8.05
|
8.10
|
8.00
|
8.10
|
8.05
|
8.10
|
566,700
|
|
4/8/2024
|
-0.40/-4.73%
|
8.35
|
8.39
|
8.05
|
8.05
|
8.20
|
8.05
|
1,419,200
|
|
4/5/2024
|
-0.17/-1.97%
|
8.56
|
8.56
|
8.41
|
8.45
|
8.47
|
8.45
|
1,312,900
|
|
4/4/2024
|
-0.18/-2.05%
|
8.80
|
8.81
|
8.59
|
8.62
|
8.67
|
8.62
|
1,374,000
|
|
4/3/2024
|
+0.40/+4.76%
|
8.31
|
8.95
|
8.31
|
8.80
|
8.68
|
8.80
|
3,102,500
|
|
4/2/2024
|
+0.09/+1.08%
|
8.34
|
8.40
|
8.21
|
8.40
|
8.30
|
8.40
|
995,900
|
|
4/1/2024
|
+0.12/+1.47%
|
8.17
|
8.42
|
8.12
|
8.31
|
8.24
|
8.31
|
1,695,000
|
|
3/29/2024
|
+0.21/+2.63%
|
7.98
|
8.50
|
7.94
|
8.19
|
8.23
|
8.19
|
1,254,900
|
|
|