|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
0.00 / 0.00%
|
5.25
|
5.25
|
5.25
|
5.25
|
5.25
|
5.25
|
0
|
|
|
4/6/2026
|
-0.39/-6.91%
|
5.60
|
5.63
|
5.25
|
5.25
|
5.40
|
5.25
|
1,654,900
|
|
|
4/3/2026
|
-0.10/-1.74%
|
5.71
|
5.84
|
5.59
|
5.64
|
5.70
|
5.64
|
1,390,200
|
|
|
4/2/2026
|
-0.06/-1.03%
|
5.72
|
5.80
|
5.70
|
5.74
|
5.73
|
5.74
|
848,400
|
|
|
4/1/2026
|
+0.10/+1.75%
|
5.82
|
5.88
|
5.72
|
5.80
|
5.80
|
5.80
|
744,900
|
|
|
3/31/2026
|
+0.10/+1.79%
|
5.61
|
5.75
|
5.61
|
5.70
|
5.69
|
5.70
|
508,800
|
|
|
3/30/2026
|
-0.15/-2.61%
|
5.55
|
5.69
|
5.54
|
5.60
|
5.60
|
5.60
|
1,056,000
|
|
|
3/27/2026
|
+0.17/+3.05%
|
5.63
|
5.77
|
5.61
|
5.75
|
5.70
|
5.75
|
629,400
|
|
|
3/26/2026
|
-0.25/-4.29%
|
5.85
|
5.85
|
5.56
|
5.58
|
5.68
|
5.58
|
881,500
|
|
|
3/25/2026
|
+0.13/+2.28%
|
5.81
|
5.95
|
5.75
|
5.83
|
5.84
|
5.83
|
586,600
|
|
|
3/24/2026
|
+0.17/+3.07%
|
5.65
|
5.87
|
5.63
|
5.70
|
5.73
|
5.70
|
560,200
|
|
|
3/23/2026
|
-0.25/-4.33%
|
5.77
|
5.79
|
5.50
|
5.53
|
5.61
|
5.53
|
1,002,100
|
|
|
3/20/2026
|
-0.43/-6.92%
|
5.86
|
6.16
|
5.78
|
5.78
|
5.82
|
5.78
|
3,670,200
|
|
|
3/19/2026
|
-0.46/-6.90%
|
7.10
|
7.10
|
6.21
|
6.21
|
6.46
|
6.21
|
2,553,600
|
|
|
3/18/2026
|
+0.43/+6.89%
|
6.40
|
6.67
|
6.40
|
6.67
|
6.65
|
6.67
|
987,300
|
|
|
3/17/2026
|
-0.39/-5.88%
|
6.17
|
6.61
|
6.17
|
6.24
|
6.23
|
6.24
|
13,911,500
|
|
|
3/16/2026
|
-0.49/-6.88%
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
301,300
|
|
|
3/13/2026
|
-0.53/-6.93%
|
7.12
|
7.12
|
7.12
|
7.12
|
7.12
|
7.12
|
121,100
|
|
|
3/12/2026
|
-0.57/-6.93%
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
186,800
|
|
|
3/11/2026
|
-0.61/-6.91%
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
231,900
|
|
|