|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.50/-5.05%
|
9.80
|
9.90
|
9.30
|
9.40
|
9.50
|
9.40
|
2,025,000
|
|
|
3/5/2026
|
+0.50/+5.38%
|
9.50
|
10.10
|
9.50
|
9.80
|
9.90
|
9.80
|
2,565,700
|
|
|
3/4/2026
|
-0.40/-4.04%
|
9.80
|
9.90
|
8.90
|
9.50
|
9.30
|
9.50
|
3,939,200
|
|
|
3/3/2026
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.60
|
9.80
|
9.90
|
9.80
|
2,223,000
|
|
|
3/2/2026
|
-0.60/-5.77%
|
10.30
|
10.40
|
8.90
|
9.80
|
9.80
|
9.80
|
3,840,800
|
|
|
2/27/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
1,616,600
|
|
|
2/26/2026
|
+0.20/+1.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.40
|
10.50
|
1,258,200
|
|
|
2/25/2026
|
+0.10/+0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.30
|
10.40
|
1,716,900
|
|
|
2/24/2026
|
+0.30/+2.97%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.30
|
10.40
|
2,180,700
|
|
|
2/23/2026
|
+0.20/+2.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
745,900
|
|
|
2/13/2026
|
+0.10/+0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.00
|
10.20
|
725,900
|
|
|
2/12/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
492,500
|
|
|
2/11/2026
|
+0.20/+2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
701,900
|
|
|
2/10/2026
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.80
|
9.90
|
10.00
|
9.90
|
896,400
|
|
|
2/9/2026
|
-0.10/-1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
9.90
|
1,355,000
|
|
|
2/6/2026
|
-0.40/-3.85%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.00
|
10.00
|
2,528,100
|
|
|
2/5/2026
|
-0.30/-2.83%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.40
|
10.30
|
599,900
|
|
|
2/4/2026
|
+0.30/+2.94%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.60
|
10.50
|
2,399,200
|
|
|
2/3/2026
|
+0.20/+1.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.20
|
10.30
|
1,120,600
|
|
|
2/2/2026
|
-0.10/-0.97%
|
10.50
|
10.60
|
9.90
|
10.20
|
10.10
|
10.20
|
6,956,000
|
|
|