|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2026
|
+0.13/+1.63%
|
8.00
|
8.10
|
7.76
|
8.10
|
7.93
|
8.10
|
350,900
|
|
|
3/31/2026
|
+0.32/+4.18%
|
7.65
|
8.18
|
7.62
|
7.97
|
7.96
|
7.97
|
892,600
|
|
|
3/30/2026
|
0.00 / 0.00%
|
7.40
|
7.65
|
7.30
|
7.65
|
7.47
|
7.65
|
125,800
|
|
|
3/27/2026
|
+0.50/+6.99%
|
7.27
|
7.65
|
7.23
|
7.65
|
7.46
|
7.65
|
909,400
|
|
|
3/26/2026
|
-0.05/-0.69%
|
7.20
|
7.21
|
7.07
|
7.15
|
7.13
|
7.15
|
82,400
|
|
|
3/25/2026
|
+0.05/+0.70%
|
7.15
|
7.30
|
7.12
|
7.20
|
7.22
|
7.20
|
211,300
|
|
|
3/24/2026
|
+0.32/+4.69%
|
7.00
|
7.20
|
6.96
|
7.15
|
7.08
|
7.15
|
125,100
|
|
|
3/23/2026
|
-0.24/-3.39%
|
7.07
|
7.11
|
6.70
|
6.83
|
6.98
|
6.83
|
107,300
|
|
|
3/20/2026
|
-0.33/-4.46%
|
7.30
|
7.35
|
7.07
|
7.07
|
7.23
|
7.07
|
85,900
|
|
|
3/19/2026
|
+0.10/+1.37%
|
7.30
|
7.50
|
7.18
|
7.40
|
7.34
|
7.40
|
275,000
|
|
|
3/18/2026
|
+0.08/+1.11%
|
7.22
|
7.30
|
7.15
|
7.30
|
7.23
|
7.30
|
155,900
|
|
|
3/17/2026
|
+0.01/+0.14%
|
7.24
|
7.33
|
7.15
|
7.22
|
7.24
|
7.22
|
118,900
|
|
|
3/16/2026
|
-0.10/-1.37%
|
7.31
|
7.31
|
7.00
|
7.21
|
7.23
|
7.21
|
171,300
|
|
|
3/13/2026
|
0.00 / 0.00%
|
7.12
|
7.35
|
7.00
|
7.31
|
7.24
|
7.31
|
137,400
|
|
|
3/12/2026
|
+0.05/+0.69%
|
7.35
|
7.39
|
7.11
|
7.31
|
7.30
|
7.31
|
329,200
|
|
|
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
|
|
|