Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2024
|
-0.03/-0.35%
|
8.63
|
8.63
|
8.58
|
8.63
|
8.60
|
8.63
|
10,700
|
|
5/20/2024
|
+0.02/+0.23%
|
8.64
|
8.70
|
8.64
|
8.66
|
8.66
|
8.66
|
26,400
|
|
5/17/2024
|
-0.01/-0.12%
|
8.65
|
8.65
|
8.61
|
8.64
|
8.62
|
8.64
|
3,800
|
|
5/16/2024
|
+0.17/+2.00%
|
8.50
|
8.65
|
8.50
|
8.65
|
8.59
|
8.65
|
3,759,000
|
|
5/15/2024
|
+0.03/+0.36%
|
8.46
|
8.48
|
8.46
|
8.48
|
8.48
|
8.48
|
29,500
|
|
5/14/2024
|
+0.06/+0.72%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
300
|
|
5/13/2024
|
-0.07/-0.83%
|
8.46
|
8.46
|
8.39
|
8.39
|
8.39
|
8.39
|
11,017,100
|
|
5/10/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.46
|
8.41
|
8.46
|
22,900
|
|
5/9/2024
|
+0.03/+0.36%
|
8.41
|
8.46
|
8.41
|
8.46
|
8.44
|
8.46
|
600
|
|
5/8/2024
|
+0.05/+0.60%
|
8.36
|
8.43
|
8.33
|
8.43
|
8.38
|
8.43
|
5,842,200
|
|
5/7/2024
|
-0.02/-0.24%
|
8.40
|
8.40
|
8.38
|
8.38
|
8.38
|
8.38
|
24,100
|
|
5/6/2024
|
+0.19/+2.31%
|
8.29
|
8.40
|
8.29
|
8.40
|
8.29
|
8.40
|
20,900
|
|
5/3/2024
|
+0.03/+0.37%
|
8.28
|
8.29
|
8.21
|
8.21
|
8.25
|
8.21
|
16,200
|
|
5/2/2024
|
+0.02/+0.25%
|
8.16
|
8.18
|
8.16
|
8.18
|
8.17
|
8.18
|
13,800
|
|
4/26/2024
|
+0.01/+0.12%
|
8.15
|
8.16
|
8.07
|
8.16
|
8.14
|
8.16
|
26,800
|
|
4/25/2024
|
+0.05/+0.62%
|
8.10
|
8.15
|
8.10
|
8.15
|
8.15
|
8.15
|
20,600
|
|
4/24/2024
|
+0.19/+2.40%
|
8.03
|
8.10
|
8.03
|
8.10
|
8.06
|
8.10
|
37,400
|
|
4/23/2024
|
-0.54/-6.39%
|
7.90
|
8.40
|
7.86
|
7.91
|
7.93
|
7.91
|
102,000
|
|
4/22/2024
|
+0.05/+0.60%
|
8.40
|
8.45
|
8.40
|
8.45
|
8.40
|
8.45
|
4,000
|
|
4/19/2024
|
-0.05/-0.59%
|
8.45
|
8.45
|
7.97
|
8.40
|
8.12
|
8.40
|
6,035,400
|
|
|