|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
-0.04/-0.56%
|
7.10
|
7.18
|
7.00
|
7.09
|
7.09
|
7.09
|
770,223
|
|
|
3/11/2026
|
+0.22/+3.18%
|
6.89
|
7.14
|
6.89
|
7.13
|
7.04
|
7.13
|
1,033,127
|
|
|
3/10/2026
|
-0.01/-0.14%
|
7.00
|
7.09
|
6.86
|
6.91
|
6.95
|
6.91
|
2,138,943
|
|
|
3/9/2026
|
-0.52/-6.99%
|
6.92
|
6.99
|
6.92
|
6.92
|
6.92
|
6.92
|
4,710,814
|
|
|
3/6/2026
|
-0.14/-1.85%
|
7.55
|
7.55
|
7.44
|
7.44
|
7.49
|
7.44
|
1,192,829
|
|
|
3/5/2026
|
+0.03/+0.40%
|
7.60
|
7.67
|
7.55
|
7.58
|
7.62
|
7.58
|
1,116,824
|
|
|
3/4/2026
|
-0.13/-1.69%
|
7.68
|
7.73
|
7.44
|
7.55
|
7.57
|
7.55
|
2,728,434
|
|
|
3/3/2026
|
-0.02/-0.26%
|
7.77
|
7.77
|
7.67
|
7.68
|
7.71
|
7.68
|
1,533,141
|
|
|
3/2/2026
|
-0.20/-2.53%
|
7.78
|
7.89
|
7.68
|
7.70
|
7.75
|
7.70
|
3,299,516
|
|
|
2/27/2026
|
-0.16/-1.99%
|
8.04
|
8.09
|
7.90
|
7.90
|
7.99
|
7.90
|
1,323,100
|
|
|
2/26/2026
|
0.00 / 0.00%
|
8.07
|
8.14
|
8.02
|
8.06
|
8.07
|
8.06
|
905,700
|
|
|
2/25/2026
|
+0.02/+0.25%
|
8.05
|
8.11
|
8.00
|
8.06
|
8.06
|
8.06
|
1,917,300
|
|
|
2/24/2026
|
+0.10/+1.26%
|
7.91
|
8.16
|
7.91
|
8.04
|
8.07
|
8.04
|
1,815,100
|
|
|
2/23/2026
|
+0.13/+1.66%
|
7.97
|
7.99
|
7.87
|
7.94
|
7.94
|
7.94
|
727,100
|
|
|
2/13/2026
|
-0.04/-0.51%
|
7.83
|
7.86
|
7.80
|
7.81
|
7.83
|
7.81
|
639,500
|
|
|
2/12/2026
|
0.00 / 0.00%
|
7.86
|
7.93
|
7.81
|
7.85
|
7.86
|
7.85
|
470,700
|
|
|
2/11/2026
|
+0.01/+0.13%
|
7.87
|
7.87
|
7.81
|
7.85
|
7.84
|
7.85
|
699,000
|
|
|
2/10/2026
|
+0.09/+1.16%
|
7.75
|
7.87
|
7.74
|
7.84
|
7.81
|
7.84
|
1,375,700
|
|
|
2/9/2026
|
-0.02/-0.26%
|
7.81
|
7.85
|
7.74
|
7.75
|
7.78
|
7.75
|
919,500
|
|
|
2/6/2026
|
-0.22/-2.75%
|
7.97
|
7.98
|
7.77
|
7.77
|
7.86
|
7.77
|
1,576,500
|
|
|