|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.20/-2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.70
|
8.60
|
742,100
|
|
3/28/2024
|
+0.10/+1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
470,500
|
|
3/27/2024
|
-0.10/-1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.74
|
8.70
|
556,000
|
|
3/26/2024
|
+0.10/+1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.66
|
8.80
|
319,700
|
|
3/25/2024
|
-0.10/-1.14%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.81
|
8.70
|
800,400
|
|
3/22/2024
|
-0.10/-1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.86
|
8.80
|
681,300
|
|
3/21/2024
|
+0.40/+4.71%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.83
|
8.90
|
1,550,100
|
|
3/20/2024
|
+0.20/+2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.36
|
8.50
|
190,200
|
|
3/19/2024
|
-0.10/-1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.33
|
8.30
|
289,800
|
|
3/18/2024
|
-0.20/-2.33%
|
8.60
|
8.80
|
7.90
|
8.40
|
8.30
|
8.40
|
1,034,100
|
|
3/15/2024
|
-0.10/-1.15%
|
8.70
|
8.90
|
8.40
|
8.60
|
8.61
|
8.60
|
716,500
|
|
3/14/2024
|
-0.10/-1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.77
|
8.70
|
913,100
|
|
3/13/2024
|
+0.40/+4.76%
|
8.30
|
8.90
|
8.30
|
8.80
|
8.66
|
8.80
|
985,500
|
|
3/12/2024
|
+0.10/+1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.31
|
8.40
|
872,900
|
|
3/11/2024
|
-0.50/-5.68%
|
8.90
|
8.90
|
8.20
|
8.30
|
8.48
|
8.30
|
1,026,600
|
|
3/8/2024
|
-0.20/-2.22%
|
9.00
|
9.20
|
8.70
|
8.80
|
8.95
|
8.80
|
936,800
|
|
3/7/2024
|
+0.60/+7.14%
|
8.40
|
9.10
|
8.30
|
9.00
|
8.82
|
9.00
|
2,491,800
|
|
3/6/2024
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.10
|
8.40
|
8.38
|
8.40
|
887,100
|
|
3/5/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
590,000
|
|
3/4/2024
|
+0.10/+1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.43
|
8.40
|
735,500
|
|
|
|
|
|