|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2026
|
-0.07/-1.91%
|
3.67
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
311,900
|
|
|
2/26/2026
|
-0.02/-0.54%
|
3.69
|
3.72
|
3.65
|
3.67
|
3.68
|
3.67
|
129,500
|
|
|
2/25/2026
|
+0.01/+0.27%
|
3.68
|
3.70
|
3.67
|
3.69
|
3.68
|
3.69
|
94,800
|
|
|
2/24/2026
|
+0.01/+0.27%
|
3.67
|
3.70
|
3.63
|
3.68
|
3.67
|
3.68
|
89,400
|
|
|
2/23/2026
|
-0.01/-0.27%
|
3.70
|
3.70
|
3.65
|
3.67
|
3.68
|
3.67
|
167,700
|
|
|
2/13/2026
|
-0.01/-0.27%
|
3.67
|
3.72
|
3.66
|
3.68
|
3.69
|
3.68
|
86,200
|
|
|
2/12/2026
|
-0.04/-1.07%
|
3.71
|
3.72
|
3.60
|
3.69
|
3.68
|
3.69
|
125,200
|
|
|
2/11/2026
|
+0.06/+1.63%
|
3.67
|
3.73
|
3.67
|
3.73
|
3.71
|
3.73
|
82,100
|
|
|
2/10/2026
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.63
|
3.67
|
3.67
|
3.67
|
56,700
|
|
|
2/9/2026
|
+0.03/+0.82%
|
3.63
|
3.75
|
3.63
|
3.67
|
3.68
|
3.67
|
85,000
|
|
|
2/6/2026
|
-0.05/-1.36%
|
3.69
|
3.69
|
3.62
|
3.64
|
3.64
|
3.64
|
286,100
|
|
|
2/5/2026
|
-0.06/-1.60%
|
3.72
|
3.76
|
3.69
|
3.69
|
3.71
|
3.69
|
103,900
|
|
|
2/4/2026
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.71
|
3.75
|
3.72
|
3.75
|
192,600
|
|
|
2/3/2026
|
+0.01/+0.27%
|
3.75
|
3.80
|
3.72
|
3.75
|
3.75
|
3.75
|
67,100
|
|
|
2/2/2026
|
0.00 / 0.00%
|
3.75
|
3.76
|
3.70
|
3.74
|
3.73
|
3.74
|
97,800
|
|
|
1/30/2026
|
+0.02/+0.54%
|
3.73
|
3.77
|
3.71
|
3.74
|
3.74
|
3.74
|
93,700
|
|
|
1/29/2026
|
+0.03/+0.81%
|
3.74
|
3.75
|
3.70
|
3.72
|
3.73
|
3.72
|
70,500
|
|
|
1/28/2026
|
0.00 / 0.00%
|
3.71
|
3.76
|
3.68
|
3.69
|
3.71
|
3.69
|
193,500
|
|
|
1/27/2026
|
-0.01/-0.27%
|
3.71
|
3.74
|
3.66
|
3.69
|
3.70
|
3.69
|
95,200
|
|
|
1/26/2026
|
-0.09/-2.37%
|
3.73
|
3.81
|
3.70
|
3.70
|
3.74
|
3.70
|
215,800
|
|
|