|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2026
|
+0.10/+1.20%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
8.40
|
94,600
|
|
|
3/23/2026
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.01
|
8.30
|
211,800
|
|
|
3/20/2026
|
+0.10/+1.22%
|
8.20
|
8.80
|
8.20
|
8.30
|
8.52
|
8.30
|
209,800
|
|
|
3/19/2026
|
-0.20/-2.38%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.11
|
8.20
|
101,700
|
|
|
3/18/2026
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
8.40
|
1,358,800
|
|
|
3/17/2026
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.42
|
8.40
|
104,600
|
|
|
3/16/2026
|
-0.10/-1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.34
|
8.40
|
78,700
|
|
|
3/13/2026
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.45
|
8.50
|
4,132,500
|
|
|
3/12/2026
|
+0.40/+4.94%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.34
|
8.50
|
298,900
|
|
|
3/11/2026
|
+0.20/+2.53%
|
7.90
|
8.30
|
7.80
|
8.10
|
8.01
|
8.10
|
165,400
|
|
|
3/10/2026
|
-0.10/-1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.92
|
7.90
|
1,030,000
|
|
|
3/9/2026
|
-0.80/-9.09%
|
8.70
|
8.80
|
8.00
|
8.00
|
8.05
|
8.00
|
923,700
|
|
|
3/6/2026
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
8.80
|
163,700
|
|
|
3/5/2026
|
-0.10/-1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
34,100
|
|
|
3/4/2026
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.77
|
8.90
|
53,800
|
|
|
3/3/2026
|
-0.10/-1.11%
|
9.00
|
9.00
|
8.10
|
8.90
|
8.74
|
8.90
|
108,500
|
|
|
3/2/2026
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.96
|
9.00
|
89,500
|
|
|
2/27/2026
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.97
|
9.00
|
153,000
|
|
|
2/26/2026
|
-0.10/-1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.94
|
9.00
|
100,000
|
|
|
2/25/2026
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
9.10
|
33,700
|
|
|