|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
-0.80/-9.30%
|
8.30
|
8.80
|
7.80
|
7.80
|
8.12
|
7.80
|
534,300
|
|
|
4/8/2026
|
-0.10/-1.15%
|
8.70
|
9.00
|
8.40
|
8.60
|
8.64
|
8.60
|
455,100
|
|
|
4/7/2026
|
-0.10/-1.14%
|
8.70
|
9.10
|
8.60
|
8.70
|
8.88
|
8.70
|
556,700
|
|
|
4/6/2026
|
-0.20/-2.22%
|
9.00
|
9.10
|
8.50
|
8.80
|
8.93
|
8.80
|
675,800
|
|
|
4/3/2026
|
+0.20/+2.27%
|
8.90
|
9.20
|
8.60
|
9.00
|
8.92
|
9.00
|
759,500
|
|
|
4/2/2026
|
+0.20/+2.33%
|
8.50
|
9.00
|
8.40
|
8.80
|
8.57
|
8.80
|
740,100
|
|
|
4/1/2026
|
+0.20/+2.38%
|
8.40
|
9.00
|
8.30
|
8.60
|
8.77
|
8.60
|
827,800
|
|
|
3/31/2026
|
+0.70/+9.09%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.30
|
8.40
|
1,510,900
|
|
|
3/30/2026
|
+0.70/+10.00%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.52
|
7.70
|
1,725,200
|
|
|
3/27/2026
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.70
|
7.00
|
7.08
|
7.00
|
347,800
|
|
|
3/26/2026
|
-0.10/-1.41%
|
7.10
|
7.60
|
7.00
|
7.00
|
7.14
|
7.00
|
183,200
|
|
|
3/25/2026
|
+0.60/+9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.09
|
7.10
|
1,425,100
|
|
|
3/24/2026
|
+0.10/+1.56%
|
6.50
|
7.00
|
6.50
|
6.50
|
6.95
|
6.50
|
2,005,700
|
|
|
3/23/2026
|
+0.40/+6.67%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.59
|
6.40
|
1,354,400
|
|
|
3/20/2026
|
-0.50/-7.69%
|
6.50
|
6.80
|
6.00
|
6.00
|
6.67
|
6.00
|
1,219,400
|
|
|
3/19/2026
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.70
|
6.50
|
1,035,800
|
|
|
3/18/2026
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.66
|
6.50
|
574,400
|
|
|
3/17/2026
|
-0.10/-1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.73
|
6.50
|
796,000
|
|
|
3/16/2026
|
+0.20/+3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.61
|
6.60
|
573,400
|
|
|
3/13/2026
|
+0.10/+1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.45
|
6.40
|
283,600
|
|
|