|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.19/-1.94%
|
9.78
|
9.90
|
9.60
|
9.60
|
9.66
|
9.60
|
55,600
|
|
|
3/19/2026
|
-0.21/-2.10%
|
9.76
|
9.90
|
9.76
|
9.79
|
9.78
|
9.79
|
14,700
|
|
|
3/18/2026
|
+0.20/+2.04%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.86
|
10.00
|
27,100
|
|
|
3/17/2026
|
-0.12/-1.21%
|
9.92
|
9.95
|
9.74
|
9.80
|
9.86
|
9.80
|
116,200
|
|
|
3/16/2026
|
-0.06/-0.60%
|
9.98
|
9.98
|
9.65
|
9.92
|
9.77
|
9.92
|
79,300
|
|
|
3/13/2026
|
-0.17/-1.67%
|
10.15
|
10.20
|
9.95
|
9.98
|
10.10
|
9.98
|
101,000
|
|
|
3/12/2026
|
-0.15/-1.46%
|
10.25
|
10.70
|
10.15
|
10.15
|
10.46
|
10.15
|
63,700
|
|
|
3/11/2026
|
+0.30/+3.00%
|
9.87
|
10.30
|
9.87
|
10.30
|
10.08
|
10.30
|
77,600
|
|
|
3/10/2026
|
-0.20/-1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.25
|
10.00
|
116,100
|
|
|
3/9/2026
|
-0.65/-5.99%
|
11.30
|
11.35
|
10.10
|
10.20
|
10.61
|
10.20
|
414,100
|
|
|
3/6/2026
|
-0.25/-2.25%
|
11.00
|
11.10
|
10.70
|
10.85
|
10.91
|
10.85
|
223,600
|
|
|
3/5/2026
|
-0.10/-0.89%
|
11.20
|
11.40
|
10.65
|
11.10
|
11.12
|
11.10
|
443,000
|
|
|
3/4/2026
|
+0.05/+0.45%
|
11.30
|
11.55
|
10.50
|
11.20
|
11.12
|
11.20
|
418,800
|
|
|
3/3/2026
|
+0.50/+4.69%
|
11.00
|
11.20
|
10.60
|
11.15
|
11.04
|
11.15
|
482,900
|
|
|
3/2/2026
|
+0.66/+6.61%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.61
|
10.65
|
363,000
|
|
|
2/27/2026
|
+0.32/+3.31%
|
9.67
|
10.10
|
9.67
|
9.99
|
9.89
|
9.99
|
231,300
|
|
|
2/26/2026
|
-0.02/-0.21%
|
9.61
|
9.69
|
9.57
|
9.67
|
9.64
|
9.67
|
40,700
|
|
|
2/25/2026
|
0.00 / 0.00%
|
9.78
|
9.78
|
9.58
|
9.69
|
9.62
|
9.69
|
21,900
|
|
|
2/24/2026
|
-0.05/-0.51%
|
9.78
|
9.79
|
9.68
|
9.69
|
9.70
|
9.69
|
22,700
|
|
|
2/23/2026
|
+0.10/+1.04%
|
9.64
|
9.83
|
9.64
|
9.74
|
9.69
|
9.74
|
32,100
|
|
|