|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
+0.35/+3.50%
|
10.05
|
10.50
|
9.99
|
10.35
|
10.19
|
10.35
|
2,233,400
|
|
|
4/9/2026
|
-0.10/-0.99%
|
10.05
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
842,300
|
|
|
4/8/2026
|
+0.26/+2.64%
|
10.05
|
10.10
|
9.90
|
10.10
|
10.01
|
10.10
|
2,539,300
|
|
|
4/7/2026
|
+0.05/+0.51%
|
9.85
|
9.90
|
9.65
|
9.84
|
9.83
|
9.84
|
422,900
|
|
|
4/6/2026
|
-0.15/-1.51%
|
10.00
|
10.00
|
9.78
|
9.79
|
9.88
|
9.79
|
809,000
|
|
|
4/3/2026
|
-0.06/-0.60%
|
10.00
|
10.10
|
9.94
|
9.94
|
9.99
|
9.94
|
925,000
|
|
|
4/2/2026
|
-0.15/-1.48%
|
10.15
|
10.15
|
9.98
|
10.00
|
10.03
|
10.00
|
949,300
|
|
|
4/1/2026
|
+0.15/+1.50%
|
10.25
|
10.25
|
10.05
|
10.15
|
10.14
|
10.15
|
884,200
|
|
|
3/31/2026
|
+0.05/+0.50%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.05
|
10.00
|
2,389,500
|
|
|
3/30/2026
|
-0.10/-1.00%
|
9.85
|
10.05
|
9.83
|
9.95
|
9.94
|
9.95
|
606,800
|
|
|
3/27/2026
|
+0.05/+0.50%
|
9.75
|
10.25
|
9.75
|
10.05
|
10.00
|
10.05
|
2,420,000
|
|
|
3/26/2026
|
-0.10/-0.99%
|
10.20
|
10.20
|
9.99
|
10.00
|
10.03
|
10.00
|
692,000
|
|
|
3/25/2026
|
+0.17/+1.71%
|
9.96
|
10.20
|
9.96
|
10.10
|
10.07
|
10.10
|
1,248,600
|
|
|
3/24/2026
|
+0.04/+0.40%
|
10.15
|
10.15
|
9.60
|
9.93
|
10.01
|
9.93
|
1,104,700
|
|
|
3/23/2026
|
-0.71/-6.70%
|
10.50
|
10.55
|
9.86
|
9.89
|
10.05
|
9.89
|
1,949,100
|
|
|
3/20/2026
|
-0.20/-1.85%
|
10.75
|
10.80
|
10.55
|
10.60
|
10.62
|
10.60
|
1,552,700
|
|
|
3/19/2026
|
-0.10/-0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.76
|
10.80
|
812,100
|
|
|
3/18/2026
|
-0.20/-1.80%
|
11.15
|
11.20
|
10.90
|
10.90
|
10.96
|
10.90
|
707,100
|
|
|
3/17/2026
|
+0.20/+1.83%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
954,600
|
|
|
3/16/2026
|
-0.05/-0.46%
|
10.95
|
11.00
|
10.80
|
10.90
|
10.92
|
10.90
|
715,000
|
|
|