|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
+0.10/+1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.05
|
7.10
|
405,400
|
|
|
3/16/2026
|
+0.10/+1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
661,100
|
|
|
3/13/2026
|
-0.30/-4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.99
|
6.90
|
213,100
|
|
|
3/12/2026
|
-0.10/-1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.07
|
7.20
|
984,900
|
|
|
3/11/2026
|
+0.30/+4.29%
|
7.00
|
7.30
|
6.80
|
7.30
|
7.11
|
7.30
|
313,900
|
|
|
3/10/2026
|
+0.10/+1.45%
|
7.00
|
7.10
|
6.30
|
7.00
|
6.70
|
7.00
|
607,400
|
|
|
3/9/2026
|
-0.70/-9.21%
|
7.50
|
7.50
|
6.90
|
6.90
|
6.92
|
6.90
|
1,890,800
|
|
|
3/6/2026
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.65
|
7.60
|
2,131,000
|
|
|
3/5/2026
|
-0.20/-2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.72
|
7.60
|
246,900
|
|
|
3/4/2026
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.65
|
7.80
|
394,900
|
|
|
3/3/2026
|
-0.10/-1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.92
|
7.80
|
858,000
|
|
|
3/2/2026
|
-0.50/-5.95%
|
8.20
|
8.40
|
7.80
|
7.90
|
7.96
|
7.90
|
636,600
|
|
|
2/27/2026
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.29
|
8.40
|
1,027,900
|
|
|
2/26/2026
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.34
|
8.40
|
224,500
|
|
|
2/25/2026
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.30
|
8.40
|
378,200
|
|
|
2/24/2026
|
-0.10/-1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.42
|
8.40
|
331,900
|
|
|
2/23/2026
|
-0.10/-1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.54
|
8.50
|
357,000
|
|
|
2/13/2026
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.40
|
8.60
|
551,800
|
|
|
2/12/2026
|
-0.10/-1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.56
|
8.60
|
471,000
|
|
|
2/11/2026
|
+0.10/+1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.59
|
8.70
|
1,318,200
|
|
|