|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
0.00 / 0.00%
|
8.13
|
8.19
|
8.13
|
8.19
|
8.17
|
8.19
|
132,200
|
|
|
3/26/2026
|
-0.01/-0.12%
|
8.20
|
8.20
|
8.15
|
8.19
|
8.16
|
8.19
|
24,200
|
|
|
3/25/2026
|
+0.12/+1.49%
|
8.17
|
8.20
|
8.05
|
8.20
|
8.18
|
8.20
|
75,900
|
|
|
3/24/2026
|
+0.28/+3.59%
|
7.92
|
8.20
|
7.92
|
8.08
|
8.09
|
8.08
|
135,200
|
|
|
3/23/2026
|
-0.38/-4.65%
|
8.18
|
8.18
|
7.80
|
7.80
|
7.97
|
7.80
|
162,200
|
|
|
3/20/2026
|
-0.04/-0.49%
|
8.17
|
8.19
|
8.00
|
8.18
|
8.13
|
8.18
|
144,700
|
|
|
3/19/2026
|
-0.03/-0.36%
|
8.13
|
8.26
|
8.12
|
8.22
|
8.21
|
8.22
|
96,300
|
|
|
3/18/2026
|
-0.04/-0.48%
|
8.29
|
8.29
|
8.20
|
8.25
|
8.26
|
8.25
|
63,600
|
|
|
3/17/2026
|
+0.03/+0.36%
|
8.19
|
8.30
|
8.19
|
8.29
|
8.22
|
8.29
|
51,800
|
|
|
3/16/2026
|
0.00 / 0.00%
|
8.26
|
8.27
|
8.23
|
8.26
|
8.25
|
8.26
|
13,400
|
|
|
3/13/2026
|
-0.01/-0.12%
|
8.20
|
8.26
|
8.18
|
8.26
|
8.22
|
8.26
|
51,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
8.34
|
8.34
|
8.20
|
8.27
|
8.24
|
8.27
|
149,100
|
|
|
3/11/2026
|
+0.21/+2.61%
|
8.10
|
8.27
|
8.10
|
8.27
|
8.17
|
8.27
|
102,400
|
|
|
3/10/2026
|
+0.19/+2.41%
|
8.10
|
8.14
|
7.90
|
8.06
|
8.07
|
8.06
|
75,300
|
|
|
3/9/2026
|
-0.57/-6.75%
|
8.00
|
8.11
|
7.85
|
7.87
|
7.91
|
7.87
|
361,300
|
|
|
3/6/2026
|
+0.02/+0.24%
|
8.48
|
8.48
|
8.34
|
8.44
|
8.39
|
8.44
|
101,200
|
|
|
3/5/2026
|
+0.02/+0.24%
|
8.58
|
8.60
|
8.42
|
8.42
|
8.51
|
8.42
|
227,800
|
|
|
3/4/2026
|
+0.15/+1.82%
|
8.25
|
8.40
|
8.20
|
8.40
|
8.23
|
8.40
|
355,000
|
|
|
3/3/2026
|
+0.04/+0.49%
|
8.23
|
8.40
|
8.20
|
8.25
|
8.25
|
8.25
|
171,400
|
|
|
3/2/2026
|
-0.19/-2.26%
|
8.10
|
8.36
|
8.10
|
8.21
|
8.27
|
8.21
|
146,700
|
|
|