|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2026
|
+0.46/+6.76%
|
6.80
|
7.26
|
6.79
|
7.26
|
6.96
|
7.26
|
235,200
|
|
|
3/10/2026
|
+0.16/+2.41%
|
6.65
|
7.00
|
6.65
|
6.80
|
6.82
|
6.80
|
189,500
|
|
|
3/9/2026
|
-0.36/-5.14%
|
6.79
|
6.99
|
6.51
|
6.64
|
6.58
|
6.64
|
277,700
|
|
|
3/6/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.96
|
7.00
|
7.07
|
7.00
|
102,800
|
|
|
3/5/2026
|
+0.20/+2.94%
|
6.99
|
7.27
|
6.90
|
7.00
|
7.13
|
7.00
|
676,000
|
|
|
3/4/2026
|
-0.20/-2.86%
|
7.10
|
7.10
|
6.79
|
6.80
|
6.94
|
6.80
|
133,500
|
|
|
3/3/2026
|
-0.34/-4.63%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.21
|
7.00
|
148,700
|
|
|
3/2/2026
|
-0.19/-2.52%
|
7.45
|
7.45
|
7.22
|
7.34
|
7.35
|
7.34
|
187,500
|
|
|
2/27/2026
|
-0.07/-0.92%
|
7.60
|
7.60
|
7.47
|
7.53
|
7.51
|
7.53
|
147,700
|
|
|
2/26/2026
|
-0.08/-1.04%
|
7.76
|
7.76
|
7.51
|
7.60
|
7.56
|
7.60
|
140,100
|
|
|
2/25/2026
|
-0.09/-1.16%
|
7.76
|
7.76
|
7.58
|
7.68
|
7.67
|
7.68
|
229,500
|
|
|
2/24/2026
|
-0.04/-0.51%
|
7.79
|
7.80
|
7.60
|
7.77
|
7.70
|
7.77
|
152,100
|
|
|
2/23/2026
|
+0.01/+0.13%
|
7.90
|
7.90
|
7.60
|
7.81
|
7.69
|
7.81
|
224,100
|
|
|
2/13/2026
|
-0.10/-1.27%
|
7.79
|
7.80
|
7.50
|
7.80
|
7.64
|
7.80
|
168,900
|
|
|
2/12/2026
|
+0.40/+5.33%
|
7.59
|
7.90
|
7.25
|
7.90
|
7.64
|
7.90
|
232,100
|
|
|
2/11/2026
|
+0.40/+5.63%
|
7.20
|
7.50
|
7.14
|
7.50
|
7.28
|
7.50
|
307,200
|
|
|
2/10/2026
|
+0.20/+2.90%
|
7.00
|
7.20
|
6.88
|
7.10
|
6.98
|
7.10
|
211,700
|
|
|
2/9/2026
|
0.00 / 0.00%
|
6.95
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
366,900
|
|
|
2/6/2026
|
-0.21/-2.95%
|
7.01
|
7.25
|
6.90
|
6.90
|
6.97
|
6.90
|
414,800
|
|
|
2/5/2026
|
-0.11/-1.52%
|
7.30
|
7.30
|
7.11
|
7.11
|
7.17
|
7.11
|
247,400
|
|
|