|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.40/-4.88%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.91
|
7.80
|
81,400
|
|
|
3/19/2026
|
+0.50/+6.49%
|
7.70
|
8.30
|
7.60
|
8.20
|
7.90
|
8.20
|
292,100
|
|
|
3/18/2026
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.58
|
7.70
|
122,800
|
|
|
3/17/2026
|
-0.10/-1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.81
|
7.70
|
170,500
|
|
|
3/16/2026
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.75
|
7.80
|
119,800
|
|
|
3/13/2026
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.65
|
7.80
|
119,400
|
|
|
3/12/2026
|
-0.10/-1.27%
|
7.80
|
8.00
|
7.60
|
7.80
|
7.73
|
7.80
|
119,500
|
|
|
3/11/2026
|
+0.20/+2.60%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.73
|
7.90
|
85,100
|
|
|
3/10/2026
|
+0.30/+4.05%
|
7.40
|
8.00
|
7.20
|
7.70
|
7.58
|
7.70
|
243,500
|
|
|
3/9/2026
|
-0.80/-9.76%
|
8.10
|
8.10
|
7.40
|
7.40
|
7.45
|
7.40
|
379,300
|
|
|
3/6/2026
|
-0.30/-3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.29
|
8.20
|
150,600
|
|
|
3/5/2026
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.46
|
8.50
|
204,100
|
|
|
3/4/2026
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.31
|
8.50
|
1,818,300
|
|
|
3/3/2026
|
-0.30/-3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.61
|
8.50
|
129,000
|
|
|
3/2/2026
|
-0.30/-3.30%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.76
|
8.80
|
275,500
|
|
|
2/27/2026
|
+0.80/+9.64%
|
8.30
|
9.10
|
8.20
|
9.10
|
8.68
|
9.10
|
708,200
|
|
|
2/26/2026
|
-0.10/-1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.31
|
8.30
|
18,400
|
|
|
2/25/2026
|
-0.10/-1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.31
|
8.40
|
220,600
|
|
|
2/24/2026
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.43
|
8.50
|
117,800
|
|
|
2/23/2026
|
+0.10/+1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.46
|
8.50
|
97,300
|
|
|