|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
0.00 / 0.00%
|
4.88
|
4.91
|
4.80
|
4.83
|
4.84
|
4.83
|
189,300
|
|
|
3/17/2026
|
-0.09/-1.83%
|
4.91
|
4.95
|
4.82
|
4.83
|
4.87
|
4.83
|
407,700
|
|
|
3/16/2026
|
0.00 / 0.00%
|
4.92
|
4.95
|
4.80
|
4.92
|
4.87
|
4.92
|
453,900
|
|
|
3/13/2026
|
+0.11/+2.29%
|
4.81
|
4.94
|
4.80
|
4.92
|
4.87
|
4.92
|
353,200
|
|
|
3/12/2026
|
-0.16/-3.22%
|
4.93
|
4.93
|
4.80
|
4.81
|
4.85
|
4.81
|
613,500
|
|
|
3/11/2026
|
+0.25/+5.30%
|
4.80
|
5.00
|
4.75
|
4.97
|
4.89
|
4.97
|
721,900
|
|
|
3/10/2026
|
-0.12/-2.48%
|
4.79
|
4.88
|
4.70
|
4.72
|
4.78
|
4.72
|
1,433,000
|
|
|
3/9/2026
|
-0.36/-6.92%
|
4.84
|
4.86
|
4.84
|
4.84
|
4.84
|
4.84
|
1,589,700
|
|
|
3/6/2026
|
-0.11/-2.07%
|
5.35
|
5.35
|
5.10
|
5.20
|
5.18
|
5.20
|
670,000
|
|
|
3/5/2026
|
-0.09/-1.67%
|
5.35
|
5.36
|
5.10
|
5.31
|
5.20
|
5.31
|
1,154,100
|
|
|
3/4/2026
|
+0.28/+5.47%
|
5.14
|
5.40
|
4.88
|
5.40
|
5.10
|
5.40
|
8,720,300
|
|
|
3/3/2026
|
+0.07/+1.39%
|
5.09
|
5.12
|
5.05
|
5.12
|
5.08
|
5.12
|
1,796,100
|
|
|
3/2/2026
|
-0.22/-4.17%
|
5.15
|
5.16
|
5.03
|
5.05
|
5.10
|
5.05
|
2,070,900
|
|
|
2/27/2026
|
-0.13/-2.41%
|
5.44
|
5.44
|
5.24
|
5.27
|
5.29
|
5.27
|
909,200
|
|
|
2/26/2026
|
+0.09/+1.69%
|
5.32
|
5.47
|
5.32
|
5.40
|
5.40
|
5.40
|
1,182,300
|
|
|
2/25/2026
|
+0.09/+1.72%
|
5.29
|
5.32
|
5.22
|
5.31
|
5.29
|
5.31
|
1,593,400
|
|
|
2/24/2026
|
+0.01/+0.19%
|
5.21
|
5.30
|
5.16
|
5.22
|
5.25
|
5.22
|
1,045,000
|
|
|
2/23/2026
|
+0.09/+1.76%
|
5.26
|
5.26
|
5.13
|
5.21
|
5.19
|
5.21
|
542,400
|
|
|
2/13/2026
|
+0.01/+0.20%
|
5.11
|
5.20
|
5.11
|
5.12
|
5.15
|
5.12
|
292,900
|
|
|
2/12/2026
|
-0.06/-1.16%
|
5.18
|
5.21
|
5.11
|
5.11
|
5.17
|
5.11
|
429,000
|
|
|