|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
+0.28/+5.63%
|
4.81
|
5.25
|
4.80
|
5.25
|
5.12
|
5.25
|
260,000
|
|
|
4/1/2026
|
-0.01/-0.20%
|
4.96
|
4.99
|
4.78
|
4.97
|
4.86
|
4.97
|
518,800
|
|
|
3/31/2026
|
-0.02/-0.40%
|
4.98
|
4.99
|
4.89
|
4.98
|
4.96
|
4.98
|
131,400
|
|
|
3/30/2026
|
0.00 / 0.00%
|
4.99
|
5.00
|
4.70
|
5.00
|
4.85
|
5.00
|
319,000
|
|
|
3/27/2026
|
-0.14/-2.72%
|
5.12
|
5.13
|
5.00
|
5.00
|
5.03
|
5.00
|
198,400
|
|
|
3/26/2026
|
-0.06/-1.15%
|
5.12
|
5.19
|
5.03
|
5.14
|
5.12
|
5.14
|
88,300
|
|
|
3/25/2026
|
+0.05/+0.97%
|
5.07
|
5.20
|
5.01
|
5.20
|
5.13
|
5.20
|
213,800
|
|
|
3/24/2026
|
0.00 / 0.00%
|
5.03
|
5.20
|
4.80
|
5.15
|
5.02
|
5.15
|
544,400
|
|
|
3/23/2026
|
0.00 / 0.00%
|
5.25
|
5.25
|
4.80
|
5.15
|
5.05
|
5.15
|
124,300
|
|
|
3/20/2026
|
-0.26/-4.81%
|
5.39
|
5.40
|
5.15
|
5.15
|
5.25
|
5.15
|
122,200
|
|
|
3/19/2026
|
-0.02/-0.37%
|
5.27
|
5.41
|
5.26
|
5.41
|
5.35
|
5.41
|
107,900
|
|
|
3/18/2026
|
-0.05/-0.91%
|
5.32
|
5.44
|
5.30
|
5.43
|
5.37
|
5.43
|
97,600
|
|
|
3/17/2026
|
-0.01/-0.18%
|
5.31
|
5.53
|
5.31
|
5.48
|
5.43
|
5.48
|
169,300
|
|
|
3/16/2026
|
-0.11/-1.96%
|
5.52
|
5.60
|
5.40
|
5.49
|
5.52
|
5.49
|
59,400
|
|
|
3/13/2026
|
-0.10/-1.75%
|
5.37
|
5.64
|
5.37
|
5.60
|
5.52
|
5.60
|
169,500
|
|
|
3/12/2026
|
+0.27/+4.97%
|
5.43
|
5.70
|
5.10
|
5.70
|
5.56
|
5.70
|
230,500
|
|
|
3/11/2026
|
+0.35/+6.89%
|
5.09
|
5.43
|
4.87
|
5.43
|
5.27
|
5.43
|
226,300
|
|
|
3/10/2026
|
+0.24/+4.96%
|
5.01
|
5.10
|
4.51
|
5.08
|
4.95
|
5.08
|
559,200
|
|
|
3/9/2026
|
-0.36/-6.92%
|
5.12
|
5.12
|
4.84
|
4.84
|
4.85
|
4.84
|
462,800
|
|
|
3/6/2026
|
-0.09/-1.70%
|
5.19
|
5.20
|
5.08
|
5.20
|
5.14
|
5.20
|
139,000
|
|
|