|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2026
|
-0.11/-1.16%
|
9.51
|
9.53
|
9.36
|
9.40
|
9.40
|
9.40
|
39,100
|
|
|
3/2/2026
|
-0.35/-3.55%
|
9.20
|
9.80
|
9.20
|
9.51
|
9.55
|
9.51
|
58,000
|
|
|
2/27/2026
|
-0.14/-1.40%
|
10.15
|
10.15
|
9.85
|
9.86
|
9.93
|
9.86
|
34,400
|
|
|
2/26/2026
|
+0.15/+1.52%
|
9.89
|
10.30
|
9.89
|
10.00
|
10.11
|
10.00
|
131,800
|
|
|
2/25/2026
|
+0.64/+6.95%
|
9.21
|
9.85
|
9.21
|
9.85
|
9.77
|
9.85
|
164,700
|
|
|
2/24/2026
|
-0.12/-1.29%
|
9.33
|
9.42
|
9.16
|
9.21
|
9.28
|
9.21
|
47,700
|
|
|
2/23/2026
|
+0.19/+2.08%
|
9.14
|
9.40
|
9.14
|
9.33
|
9.33
|
9.33
|
15,600
|
|
|
2/13/2026
|
+0.01/+0.11%
|
9.20
|
9.22
|
9.13
|
9.14
|
9.14
|
9.14
|
24,000
|
|
|
2/12/2026
|
-0.04/-0.44%
|
9.18
|
9.25
|
9.01
|
9.13
|
9.09
|
9.13
|
41,600
|
|
|
2/11/2026
|
-0.03/-0.33%
|
9.20
|
9.30
|
9.15
|
9.17
|
9.19
|
9.17
|
95,400
|
|
|
2/10/2026
|
-0.05/-0.54%
|
9.25
|
9.33
|
9.20
|
9.20
|
9.25
|
9.20
|
28,400
|
|
|
2/9/2026
|
-0.31/-3.24%
|
9.55
|
9.55
|
9.25
|
9.25
|
9.31
|
9.25
|
94,600
|
|
|
2/6/2026
|
-0.24/-2.45%
|
9.60
|
9.62
|
9.55
|
9.56
|
9.58
|
9.56
|
60,400
|
|
|
2/5/2026
|
+0.05/+0.51%
|
9.70
|
9.80
|
9.62
|
9.80
|
9.69
|
9.80
|
40,200
|
|
|
2/4/2026
|
-0.01/-0.10%
|
9.76
|
9.76
|
9.62
|
9.75
|
9.73
|
9.75
|
24,500
|
|
|
2/3/2026
|
-0.06/-0.61%
|
9.60
|
10.00
|
9.60
|
9.76
|
9.71
|
9.76
|
67,400
|
|
|
2/2/2026
|
-0.17/-1.70%
|
9.99
|
9.99
|
9.80
|
9.82
|
9.83
|
9.82
|
38,500
|
|
|
1/30/2026
|
+0.19/+1.94%
|
9.80
|
9.99
|
9.78
|
9.99
|
9.81
|
9.99
|
26,400
|
|
|
1/29/2026
|
0.00 / 0.00%
|
9.90
|
9.98
|
9.75
|
9.80
|
9.81
|
9.80
|
246,800
|
|
|
1/28/2026
|
-0.09/-0.91%
|
9.90
|
9.90
|
9.78
|
9.80
|
9.83
|
9.80
|
46,300
|
|
|