|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.15/-1.30%
|
11.55
|
11.55
|
11.25
|
11.40
|
11.46
|
11.40
|
347,500
|
|
|
3/19/2026
|
-0.20/-1.70%
|
11.80
|
11.80
|
11.45
|
11.55
|
11.54
|
11.55
|
169,900
|
|
|
3/18/2026
|
+0.25/+2.17%
|
11.50
|
11.75
|
11.40
|
11.75
|
11.53
|
11.75
|
236,500
|
|
|
3/17/2026
|
-0.15/-1.29%
|
11.70
|
11.85
|
11.50
|
11.50
|
11.59
|
11.50
|
145,100
|
|
|
3/16/2026
|
-0.25/-2.10%
|
11.70
|
12.05
|
11.60
|
11.65
|
11.69
|
11.65
|
151,800
|
|
|
3/13/2026
|
0.00 / 0.00%
|
11.90
|
12.25
|
11.65
|
11.90
|
11.94
|
11.90
|
336,000
|
|
|
3/12/2026
|
-0.50/-4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.99
|
11.90
|
220,600
|
|
|
3/11/2026
|
+0.25/+2.06%
|
12.15
|
12.40
|
11.35
|
12.40
|
12.08
|
12.40
|
203,200
|
|
|
3/10/2026
|
-0.45/-3.57%
|
12.10
|
12.70
|
11.75
|
12.15
|
11.97
|
12.15
|
446,200
|
|
|
3/9/2026
|
-0.90/-6.67%
|
14.00
|
14.00
|
12.60
|
12.60
|
13.19
|
12.60
|
595,000
|
|
|
3/6/2026
|
+0.60/+4.65%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.17
|
13.50
|
826,000
|
|
|
3/5/2026
|
0.00 / 0.00%
|
12.95
|
13.20
|
12.55
|
12.90
|
12.88
|
12.90
|
582,400
|
|
|
3/4/2026
|
+0.20/+1.57%
|
12.70
|
13.10
|
12.15
|
12.90
|
12.71
|
12.90
|
888,100
|
|
|
3/3/2026
|
+0.15/+1.20%
|
12.85
|
12.85
|
12.25
|
12.70
|
12.70
|
12.70
|
465,600
|
|
|
3/2/2026
|
+0.80/+6.81%
|
12.50
|
12.55
|
12.10
|
12.55
|
12.52
|
12.55
|
1,026,600
|
|
|
2/27/2026
|
+0.55/+4.91%
|
11.30
|
11.75
|
11.30
|
11.75
|
11.55
|
11.75
|
379,500
|
|
|
2/26/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
53,300
|
|
|
2/25/2026
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.00
|
11.20
|
11.16
|
11.20
|
59,300
|
|
|
2/24/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.24
|
11.20
|
33,800
|
|
|
2/23/2026
|
+0.05/+0.45%
|
11.20
|
11.25
|
11.20
|
11.20
|
11.21
|
11.20
|
40,700
|
|
|