|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
-0.03/-0.60%
|
4.95
|
5.03
|
4.95
|
5.00
|
5.02
|
5.00
|
17,300
|
|
|
3/17/2026
|
-0.01/-0.20%
|
5.00
|
5.03
|
4.95
|
5.03
|
4.98
|
5.03
|
57,900
|
|
|
3/16/2026
|
+0.10/+2.02%
|
4.94
|
5.04
|
4.94
|
5.04
|
5.00
|
5.04
|
107,900
|
|
|
3/13/2026
|
+0.08/+1.65%
|
4.86
|
4.95
|
4.80
|
4.94
|
4.87
|
4.94
|
43,900
|
|
|
3/12/2026
|
-0.12/-2.41%
|
4.97
|
4.97
|
4.84
|
4.86
|
4.87
|
4.86
|
72,700
|
|
|
3/11/2026
|
+0.19/+3.97%
|
4.80
|
4.98
|
4.80
|
4.98
|
4.86
|
4.98
|
119,500
|
|
|
3/10/2026
|
-0.17/-3.43%
|
4.70
|
4.88
|
4.69
|
4.79
|
4.71
|
4.79
|
449,300
|
|
|
3/9/2026
|
-0.37/-6.94%
|
5.10
|
5.10
|
4.96
|
4.96
|
4.97
|
4.96
|
227,400
|
|
|
3/6/2026
|
-0.11/-2.02%
|
5.44
|
5.44
|
5.10
|
5.33
|
5.27
|
5.33
|
169,000
|
|
|
3/5/2026
|
-0.02/-0.37%
|
5.45
|
5.46
|
5.37
|
5.44
|
5.42
|
5.44
|
141,600
|
|
|
3/4/2026
|
+0.01/+0.18%
|
5.45
|
5.52
|
5.35
|
5.46
|
5.42
|
5.46
|
271,300
|
|
|
3/3/2026
|
-0.04/-0.73%
|
5.49
|
5.52
|
5.45
|
5.45
|
5.48
|
5.45
|
75,300
|
|
|
3/2/2026
|
-0.21/-3.68%
|
5.40
|
5.68
|
5.40
|
5.49
|
5.51
|
5.49
|
385,900
|
|
|
2/27/2026
|
-0.06/-1.04%
|
5.79
|
5.79
|
5.70
|
5.70
|
5.72
|
5.70
|
130,800
|
|
|
2/26/2026
|
-0.04/-0.69%
|
5.80
|
5.80
|
5.69
|
5.76
|
5.73
|
5.76
|
140,700
|
|
|
2/25/2026
|
+0.01/+0.17%
|
5.81
|
5.85
|
5.70
|
5.80
|
5.80
|
5.80
|
48,700
|
|
|
2/24/2026
|
-0.01/-0.17%
|
5.88
|
5.88
|
5.77
|
5.79
|
5.79
|
5.79
|
37,800
|
|
|
2/23/2026
|
-0.20/-3.33%
|
5.95
|
5.97
|
5.80
|
5.80
|
5.94
|
5.80
|
261,500
|
|
|
2/13/2026
|
+0.29/+5.08%
|
5.65
|
6.00
|
5.65
|
6.00
|
5.78
|
6.00
|
84,200
|
|
|
2/12/2026
|
-0.01/-0.17%
|
5.69
|
5.75
|
5.69
|
5.71
|
5.72
|
5.71
|
102,300
|
|
|