Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.11/+1.56%
|
7.10
|
7.22
|
7.06
|
7.15
|
7.17
|
7.15
|
607,300
|
|
4/26/2024
|
-0.06/-0.85%
|
7.10
|
7.12
|
6.84
|
7.04
|
7.02
|
7.04
|
776,800
|
|
4/25/2024
|
-0.10/-1.39%
|
7.14
|
7.14
|
7.05
|
7.10
|
7.08
|
7.10
|
587,000
|
|
4/24/2024
|
+0.30/+4.35%
|
6.90
|
7.26
|
6.90
|
7.20
|
7.14
|
7.20
|
1,478,400
|
|
4/23/2024
|
0.00 / 0.00%
|
6.93
|
6.95
|
6.81
|
6.90
|
6.88
|
6.90
|
1,000,800
|
|
4/22/2024
|
+0.24/+3.60%
|
6.95
|
6.95
|
6.76
|
6.90
|
6.88
|
6.90
|
709,700
|
|
4/19/2024
|
+0.01/+0.15%
|
6.61
|
6.85
|
6.45
|
6.66
|
6.63
|
6.66
|
2,171,600
|
|
4/17/2024
|
-0.10/-1.48%
|
6.82
|
6.88
|
6.61
|
6.65
|
6.72
|
6.65
|
1,260,700
|
|
4/16/2024
|
-0.43/-5.99%
|
7.02
|
7.09
|
6.68
|
6.75
|
6.86
|
6.75
|
3,217,800
|
|
4/15/2024
|
-0.54/-6.99%
|
7.63
|
7.75
|
7.18
|
7.18
|
7.47
|
7.18
|
2,346,500
|
|
4/12/2024
|
+0.03/+0.39%
|
7.70
|
7.78
|
7.69
|
7.72
|
7.73
|
7.72
|
870,100
|
|
4/11/2024
|
-0.07/-0.90%
|
7.69
|
7.80
|
7.58
|
7.69
|
7.64
|
7.69
|
1,664,500
|
|
4/10/2024
|
-0.23/-2.88%
|
7.98
|
7.98
|
7.75
|
7.76
|
7.84
|
7.76
|
1,858,400
|
|
4/9/2024
|
+0.19/+2.44%
|
8.00
|
8.00
|
7.73
|
7.99
|
7.82
|
7.99
|
1,543,100
|
|
4/8/2024
|
+0.03/+0.39%
|
7.80
|
7.87
|
7.65
|
7.80
|
7.80
|
7.80
|
2,664,600
|
|
4/5/2024
|
-0.22/-2.75%
|
7.88
|
8.00
|
7.75
|
7.77
|
7.86
|
7.77
|
2,608,600
|
|
4/4/2024
|
-0.12/-1.48%
|
8.11
|
8.11
|
7.81
|
7.99
|
7.95
|
7.99
|
4,111,000
|
|
4/3/2024
|
+0.15/+1.88%
|
8.00
|
8.39
|
7.97
|
8.11
|
8.10
|
8.11
|
4,194,300
|
|
4/2/2024
|
+0.15/+1.92%
|
7.90
|
8.08
|
7.81
|
7.96
|
7.96
|
7.96
|
6,416,500
|
|
4/1/2024
|
+0.51/+6.99%
|
7.30
|
7.81
|
7.30
|
7.81
|
7.63
|
7.81
|
3,949,800
|
|
|