|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
-0.01/-0.18%
|
5.57
|
5.57
|
5.45
|
5.56
|
5.49
|
5.56
|
85,100
|
|
|
3/26/2026
|
+0.17/+3.15%
|
5.45
|
5.74
|
5.45
|
5.57
|
5.54
|
5.57
|
306,600
|
|
|
3/25/2026
|
+0.21/+4.05%
|
5.25
|
5.51
|
5.15
|
5.40
|
5.37
|
5.40
|
869,500
|
|
|
3/24/2026
|
+0.12/+2.37%
|
5.17
|
5.20
|
5.10
|
5.19
|
5.14
|
5.19
|
103,300
|
|
|
3/23/2026
|
-0.22/-4.16%
|
5.29
|
5.29
|
5.07
|
5.07
|
5.13
|
5.07
|
86,500
|
|
|
3/20/2026
|
+0.04/+0.76%
|
5.30
|
5.30
|
5.18
|
5.29
|
5.24
|
5.29
|
190,600
|
|
|
3/19/2026
|
+0.08/+1.55%
|
5.19
|
5.31
|
5.14
|
5.25
|
5.18
|
5.25
|
139,700
|
|
|
3/18/2026
|
-0.33/-6.00%
|
5.51
|
5.65
|
5.12
|
5.17
|
5.15
|
5.17
|
504,900
|
|
|
3/17/2026
|
+0.04/+0.73%
|
5.54
|
5.75
|
5.45
|
5.50
|
5.55
|
5.50
|
251,200
|
|
|
3/16/2026
|
+0.25/+4.80%
|
5.33
|
5.57
|
5.33
|
5.46
|
5.55
|
5.46
|
840,100
|
|
|
3/13/2026
|
0.00 / 0.00%
|
5.20
|
5.34
|
5.11
|
5.21
|
5.24
|
5.21
|
170,700
|
|
|
3/12/2026
|
-0.09/-1.70%
|
5.28
|
5.28
|
5.10
|
5.21
|
5.14
|
5.21
|
72,900
|
|
|
3/11/2026
|
+0.31/+6.21%
|
5.02
|
5.30
|
4.92
|
5.30
|
5.10
|
5.30
|
150,300
|
|
|
3/10/2026
|
+0.16/+3.31%
|
4.89
|
4.99
|
4.83
|
4.99
|
4.89
|
4.99
|
92,900
|
|
|
3/9/2026
|
-0.36/-6.94%
|
5.00
|
5.00
|
4.83
|
4.83
|
4.85
|
4.83
|
406,800
|
|
|
3/6/2026
|
+0.03/+0.58%
|
5.05
|
5.30
|
5.00
|
5.19
|
5.12
|
5.19
|
435,600
|
|
|
3/5/2026
|
+0.01/+0.19%
|
5.15
|
5.24
|
5.07
|
5.16
|
5.11
|
5.16
|
267,600
|
|
|
3/4/2026
|
-0.06/-1.15%
|
5.19
|
5.25
|
5.04
|
5.15
|
5.13
|
5.15
|
408,100
|
|
|
3/3/2026
|
-0.15/-2.80%
|
5.30
|
5.30
|
5.19
|
5.21
|
5.24
|
5.21
|
171,900
|
|
|
3/2/2026
|
-0.02/-0.37%
|
5.12
|
5.36
|
5.10
|
5.36
|
5.17
|
5.36
|
428,700
|
|
|