|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
+0.04/+0.57%
|
7.09
|
7.49
|
7.07
|
7.11
|
7.21
|
7.11
|
1,146,200
|
|
|
4/9/2026
|
+0.46/+6.96%
|
6.60
|
7.07
|
6.54
|
7.07
|
7.00
|
7.07
|
2,860,000
|
|
|
4/8/2026
|
+0.36/+5.76%
|
6.33
|
6.64
|
6.32
|
6.61
|
6.48
|
6.61
|
924,500
|
|
|
4/7/2026
|
0.00 / 0.00%
|
6.33
|
6.33
|
6.20
|
6.25
|
6.23
|
6.25
|
364,200
|
|
|
4/6/2026
|
-0.07/-1.11%
|
6.32
|
6.42
|
6.25
|
6.25
|
6.30
|
6.25
|
286,400
|
|
|
4/3/2026
|
+0.02/+0.32%
|
6.27
|
6.40
|
6.20
|
6.32
|
6.29
|
6.32
|
1,674,300
|
|
|
4/2/2026
|
-0.10/-1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
3,937,200
|
|
|
4/1/2026
|
0.00 / 0.00%
|
6.58
|
6.58
|
6.39
|
6.40
|
6.47
|
6.40
|
490,100
|
|
|
3/31/2026
|
-0.06/-0.93%
|
6.51
|
6.58
|
6.39
|
6.40
|
6.46
|
6.40
|
635,600
|
|
|
3/30/2026
|
0.00 / 0.00%
|
6.34
|
6.50
|
6.32
|
6.46
|
6.41
|
6.46
|
481,100
|
|
|
3/27/2026
|
+0.30/+4.87%
|
6.16
|
6.50
|
6.13
|
6.46
|
6.38
|
6.46
|
1,266,000
|
|
|
3/26/2026
|
-0.07/-1.12%
|
6.23
|
6.30
|
6.15
|
6.16
|
6.20
|
6.16
|
360,100
|
|
|
3/25/2026
|
+0.25/+4.18%
|
6.05
|
6.29
|
5.90
|
6.23
|
6.13
|
6.23
|
826,600
|
|
|
3/24/2026
|
+0.24/+4.18%
|
5.95
|
6.12
|
5.82
|
5.98
|
5.97
|
5.98
|
596,700
|
|
|
3/23/2026
|
-0.34/-5.59%
|
6.00
|
6.05
|
5.70
|
5.74
|
5.85
|
5.74
|
1,108,400
|
|
|
3/20/2026
|
-0.17/-2.72%
|
6.21
|
6.24
|
6.08
|
6.08
|
6.13
|
6.08
|
490,200
|
|
|
3/19/2026
|
-0.02/-0.32%
|
6.10
|
6.32
|
6.10
|
6.25
|
6.22
|
6.25
|
562,200
|
|
|
3/18/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.17
|
6.27
|
6.22
|
6.27
|
287,400
|
|
|
3/17/2026
|
-0.03/-0.48%
|
6.39
|
6.39
|
6.20
|
6.27
|
6.27
|
6.27
|
365,900
|
|
|
3/16/2026
|
0.00 / 0.00%
|
6.30
|
6.45
|
6.24
|
6.30
|
6.32
|
6.30
|
398,700
|
|
|