Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
-0.01/-0.11%
|
9.12
|
9.24
|
9.06
|
9.11
|
9.11
|
9.11
|
575,600
|
|
5/15/2024
|
-0.16/-1.72%
|
9.28
|
9.36
|
9.05
|
9.12
|
9.14
|
9.12
|
989,600
|
|
5/14/2024
|
-0.24/-2.52%
|
9.68
|
9.78
|
9.28
|
9.28
|
9.47
|
9.28
|
738,800
|
|
5/13/2024
|
+0.62/+6.97%
|
9.10
|
9.52
|
9.07
|
9.52
|
9.48
|
9.52
|
1,249,600
|
|
5/10/2024
|
-0.40/-4.30%
|
9.20
|
9.31
|
8.78
|
8.90
|
8.93
|
8.90
|
1,474,600
|
|
5/9/2024
|
-0.42/-4.32%
|
10.00
|
10.20
|
9.10
|
9.30
|
9.50
|
9.30
|
1,276,200
|
|
5/8/2024
|
+0.63/+6.93%
|
9.58
|
9.72
|
9.11
|
9.72
|
9.63
|
9.72
|
2,098,300
|
|
5/7/2024
|
+0.59/+6.94%
|
8.58
|
9.09
|
8.58
|
9.09
|
9.01
|
9.09
|
1,338,900
|
|
5/6/2024
|
+0.46/+5.72%
|
8.01
|
8.57
|
8.00
|
8.50
|
8.17
|
8.50
|
658,100
|
|
5/3/2024
|
-0.10/-1.23%
|
8.20
|
8.32
|
7.98
|
8.04
|
8.11
|
8.04
|
203,100
|
|
5/2/2024
|
+0.15/+1.88%
|
7.99
|
8.25
|
7.99
|
8.14
|
8.14
|
8.14
|
231,800
|
|
4/26/2024
|
-0.21/-2.56%
|
8.20
|
8.20
|
7.99
|
7.99
|
8.06
|
7.99
|
462,700
|
|
4/25/2024
|
-0.21/-2.50%
|
8.41
|
8.42
|
8.20
|
8.20
|
8.27
|
8.20
|
400,900
|
|
4/24/2024
|
-0.06/-0.71%
|
8.92
|
8.92
|
8.26
|
8.41
|
8.48
|
8.41
|
496,200
|
|
4/23/2024
|
+0.45/+5.61%
|
8.40
|
8.58
|
8.25
|
8.47
|
8.50
|
8.47
|
1,015,300
|
|
4/22/2024
|
+0.52/+6.93%
|
7.60
|
8.02
|
7.60
|
8.02
|
7.94
|
8.02
|
623,100
|
|
4/19/2024
|
-0.48/-6.02%
|
7.96
|
7.96
|
7.43
|
7.50
|
7.57
|
7.50
|
732,300
|
|
4/17/2024
|
-0.26/-3.16%
|
8.26
|
8.35
|
7.90
|
7.98
|
8.15
|
7.98
|
388,300
|
|
4/16/2024
|
-0.62/-7.00%
|
8.86
|
8.86
|
8.24
|
8.24
|
8.29
|
8.24
|
1,053,900
|
|
4/15/2024
|
-0.66/-6.93%
|
9.44
|
9.46
|
8.86
|
8.86
|
9.10
|
8.86
|
934,800
|
|
|