Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
+0.12/+1.84%
|
6.66
|
6.84
|
6.51
|
6.63
|
6.71
|
6.63
|
1,584,100
|
|
4/17/2024
|
-0.09/-1.36%
|
6.70
|
6.74
|
6.50
|
6.51
|
6.62
|
6.51
|
822,200
|
|
4/16/2024
|
-0.31/-4.49%
|
6.90
|
6.92
|
6.47
|
6.60
|
6.63
|
6.60
|
1,745,400
|
|
4/15/2024
|
-0.52/-7.00%
|
7.37
|
7.43
|
6.91
|
6.91
|
7.17
|
6.91
|
1,972,500
|
|
4/12/2024
|
+0.02/+0.27%
|
7.46
|
7.50
|
7.40
|
7.43
|
7.44
|
7.43
|
519,300
|
|
4/11/2024
|
-0.09/-1.20%
|
7.41
|
7.49
|
7.37
|
7.41
|
7.41
|
7.41
|
922,100
|
|
4/10/2024
|
0.00 / 0.00%
|
7.51
|
7.59
|
7.50
|
7.50
|
7.54
|
7.50
|
735,500
|
|
4/9/2024
|
-0.01/-0.13%
|
7.51
|
7.55
|
7.38
|
7.50
|
7.45
|
7.50
|
1,184,700
|
|
4/8/2024
|
-0.14/-1.83%
|
7.60
|
7.65
|
7.51
|
7.51
|
7.60
|
7.51
|
962,000
|
|
4/5/2024
|
-0.10/-1.29%
|
7.75
|
7.75
|
7.63
|
7.65
|
7.67
|
7.65
|
1,007,300
|
|
4/4/2024
|
-0.09/-1.15%
|
7.80
|
7.85
|
7.73
|
7.75
|
7.77
|
7.75
|
1,274,600
|
|
4/3/2024
|
-0.08/-1.01%
|
7.95
|
7.97
|
7.78
|
7.84
|
7.87
|
7.84
|
1,526,100
|
|
4/2/2024
|
+0.10/+1.28%
|
7.82
|
7.98
|
7.78
|
7.92
|
7.89
|
7.92
|
970,700
|
|
4/1/2024
|
-0.07/-0.89%
|
7.89
|
7.89
|
7.79
|
7.82
|
7.82
|
7.82
|
1,589,500
|
|
3/29/2024
|
-0.06/-0.75%
|
7.99
|
8.00
|
7.87
|
7.89
|
7.91
|
7.89
|
921,300
|
|
3/28/2024
|
-0.06/-0.75%
|
8.06
|
8.10
|
7.90
|
7.95
|
7.99
|
7.95
|
1,055,400
|
|
3/27/2024
|
+0.15/+1.91%
|
7.89
|
8.08
|
7.88
|
8.01
|
7.97
|
8.01
|
1,635,800
|
|
3/26/2024
|
+0.06/+0.77%
|
7.83
|
7.91
|
7.82
|
7.86
|
7.86
|
7.86
|
979,600
|
|
3/25/2024
|
-0.13/-1.64%
|
7.95
|
8.04
|
7.80
|
7.80
|
7.94
|
7.80
|
1,610,700
|
|
3/22/2024
|
-0.03/-0.38%
|
8.00
|
8.15
|
7.90
|
7.93
|
7.98
|
7.93
|
2,056,400
|
|
|