|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
-0.15/-1.35%
|
11.20
|
11.20
|
10.95
|
10.95
|
11.04
|
10.95
|
2,757,994
|
|
|
3/17/2026
|
+0.10/+0.91%
|
11.00
|
11.40
|
10.95
|
11.10
|
11.18
|
11.10
|
6,632,000
|
|
|
3/16/2026
|
+0.10/+0.92%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.06
|
11.00
|
1,551,700
|
|
|
3/13/2026
|
+0.20/+1.87%
|
10.70
|
11.15
|
10.70
|
10.90
|
10.96
|
10.90
|
249,200
|
|
|
3/12/2026
|
-0.25/-2.28%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.82
|
10.70
|
126,300
|
|
|
3/11/2026
|
+0.40/+3.79%
|
10.60
|
10.95
|
10.55
|
10.95
|
10.80
|
10.95
|
196,600
|
|
|
3/10/2026
|
+0.05/+0.48%
|
11.20
|
11.20
|
10.55
|
10.55
|
10.77
|
10.55
|
3,256,900
|
|
|
3/9/2026
|
-0.75/-6.67%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.51
|
10.50
|
309,300
|
|
|
3/6/2026
|
-0.25/-2.17%
|
11.50
|
11.60
|
11.20
|
11.25
|
11.40
|
11.25
|
118,500
|
|
|
3/5/2026
|
-0.05/-0.43%
|
11.95
|
12.10
|
11.50
|
11.50
|
11.69
|
11.50
|
304,700
|
|
|
3/4/2026
|
-0.05/-0.43%
|
11.60
|
11.90
|
11.45
|
11.55
|
11.61
|
11.55
|
196,600
|
|
|
3/3/2026
|
-0.30/-2.52%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.77
|
11.60
|
158,900
|
|
|
3/2/2026
|
-0.25/-2.06%
|
11.75
|
12.20
|
11.75
|
11.90
|
11.94
|
11.90
|
232,700
|
|
|
2/27/2026
|
-0.55/-4.33%
|
12.70
|
12.70
|
12.00
|
12.15
|
12.24
|
12.15
|
623,700
|
|
|
2/26/2026
|
-0.10/-0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.71
|
12.70
|
187,700
|
|
|
2/25/2026
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
12.80
|
12.95
|
12.80
|
261,400
|
|
|
2/24/2026
|
+0.20/+1.59%
|
12.65
|
12.95
|
12.50
|
12.80
|
12.78
|
12.80
|
193,100
|
|
|
2/23/2026
|
+0.25/+2.02%
|
12.35
|
12.75
|
12.35
|
12.60
|
12.55
|
12.60
|
265,900
|
|
|
2/13/2026
|
-0.05/-0.40%
|
12.40
|
12.55
|
12.00
|
12.35
|
12.34
|
12.35
|
358,500
|
|
|
2/12/2026
|
-0.10/-0.80%
|
12.55
|
12.90
|
12.40
|
12.40
|
12.51
|
12.40
|
170,700
|
|
|