Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2024
|
+0.10/+1.08%
|
9.31
|
9.35
|
9.30
|
9.35
|
9.32
|
9.35
|
80,400
|
|
5/10/2024
|
+0.04/+0.43%
|
9.22
|
9.28
|
9.20
|
9.25
|
9.24
|
9.25
|
178,200
|
|
5/9/2024
|
-0.09/-0.97%
|
9.32
|
9.32
|
9.21
|
9.21
|
9.27
|
9.21
|
279,800
|
|
5/8/2024
|
+0.03/+0.32%
|
9.14
|
9.35
|
9.14
|
9.30
|
9.28
|
9.30
|
281,500
|
|
5/7/2024
|
-0.12/-1.28%
|
9.30
|
9.35
|
9.20
|
9.27
|
9.26
|
9.27
|
288,100
|
|
5/6/2024
|
+0.14/+1.51%
|
9.40
|
9.40
|
9.11
|
9.39
|
9.26
|
9.39
|
380,400
|
|
5/3/2024
|
-0.05/-0.54%
|
9.40
|
9.45
|
9.25
|
9.25
|
9.32
|
9.25
|
221,900
|
|
5/2/2024
|
+0.05/+0.54%
|
9.30
|
9.60
|
9.25
|
9.30
|
9.36
|
9.30
|
183,100
|
|
4/26/2024
|
-0.05/-0.54%
|
9.49
|
9.49
|
9.25
|
9.25
|
9.33
|
9.25
|
66,900
|
|
4/25/2024
|
-0.19/-2.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.34
|
9.30
|
164,600
|
|
4/24/2024
|
+0.19/+2.04%
|
9.59
|
9.59
|
9.30
|
9.49
|
9.46
|
9.49
|
199,800
|
|
4/23/2024
|
-0.23/-2.41%
|
9.60
|
9.60
|
9.28
|
9.30
|
9.39
|
9.30
|
134,200
|
|
4/22/2024
|
-0.03/-0.31%
|
9.65
|
9.68
|
9.50
|
9.53
|
9.55
|
9.53
|
196,600
|
|
4/19/2024
|
-0.14/-1.44%
|
9.10
|
9.70
|
9.10
|
9.56
|
9.55
|
9.56
|
362,300
|
|
4/17/2024
|
-0.10/-1.02%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.72
|
9.70
|
58,100
|
|
4/16/2024
|
+0.30/+3.16%
|
9.49
|
9.89
|
9.49
|
9.80
|
9.63
|
9.80
|
482,500
|
|
4/15/2024
|
-0.60/-5.94%
|
10.15
|
10.30
|
9.50
|
9.50
|
9.80
|
9.50
|
360,400
|
|
4/12/2024
|
-0.05/-0.49%
|
10.45
|
10.45
|
10.10
|
10.10
|
10.17
|
10.10
|
163,900
|
|
4/11/2024
|
-0.10/-0.98%
|
10.25
|
10.30
|
9.90
|
10.15
|
10.18
|
10.15
|
247,900
|
|
4/10/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.26
|
10.25
|
152,200
|
|
|