|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.41/-7.00%
|
5.80
|
5.80
|
5.45
|
5.45
|
5.47
|
5.45
|
600,700
|
|
|
3/6/2026
|
-0.05/-0.85%
|
5.95
|
5.98
|
5.86
|
5.86
|
5.90
|
5.86
|
154,400
|
|
|
3/5/2026
|
+0.03/+0.51%
|
5.93
|
6.06
|
5.91
|
5.91
|
5.95
|
5.91
|
147,800
|
|
|
3/4/2026
|
-0.12/-2.00%
|
6.12
|
6.12
|
5.88
|
5.88
|
5.93
|
5.88
|
311,200
|
|
|
3/3/2026
|
-0.04/-0.66%
|
6.05
|
6.12
|
5.99
|
6.00
|
6.04
|
6.00
|
266,800
|
|
|
3/2/2026
|
-0.18/-2.89%
|
5.83
|
6.14
|
5.83
|
6.04
|
6.05
|
6.04
|
591,100
|
|
|
2/27/2026
|
-0.04/-0.64%
|
6.22
|
6.30
|
6.21
|
6.22
|
6.24
|
6.22
|
122,000
|
|
|
2/26/2026
|
-0.02/-0.32%
|
6.28
|
6.30
|
6.20
|
6.26
|
6.24
|
6.26
|
144,500
|
|
|
2/25/2026
|
-0.01/-0.16%
|
6.29
|
6.30
|
6.20
|
6.28
|
6.25
|
6.28
|
278,800
|
|
|
2/24/2026
|
+0.03/+0.48%
|
6.25
|
6.38
|
6.25
|
6.29
|
6.29
|
6.29
|
72,800
|
|
|
2/23/2026
|
+0.07/+1.13%
|
6.22
|
6.30
|
6.22
|
6.26
|
6.25
|
6.26
|
109,400
|
|
|
2/13/2026
|
0.00 / 0.00%
|
6.19
|
6.23
|
6.12
|
6.19
|
6.17
|
6.19
|
66,500
|
|
|
2/12/2026
|
+0.02/+0.32%
|
6.20
|
6.26
|
6.17
|
6.19
|
6.20
|
6.19
|
80,600
|
|
|
2/11/2026
|
+0.05/+0.82%
|
6.12
|
6.17
|
6.11
|
6.17
|
6.13
|
6.17
|
154,800
|
|
|
2/10/2026
|
0.00 / 0.00%
|
6.12
|
6.20
|
6.10
|
6.12
|
6.14
|
6.12
|
451,300
|
|
|
2/9/2026
|
+0.02/+0.33%
|
6.16
|
6.20
|
6.11
|
6.12
|
6.15
|
6.12
|
138,700
|
|
|
2/6/2026
|
-0.13/-2.09%
|
6.23
|
6.23
|
6.10
|
6.10
|
6.17
|
6.10
|
578,200
|
|
|
2/5/2026
|
-0.01/-0.16%
|
6.26
|
6.27
|
6.22
|
6.23
|
6.24
|
6.23
|
187,900
|
|
|
2/4/2026
|
-0.03/-0.48%
|
6.26
|
6.27
|
6.22
|
6.24
|
6.25
|
6.24
|
260,600
|
|
|
2/3/2026
|
+0.03/+0.48%
|
6.26
|
6.30
|
6.24
|
6.27
|
6.25
|
6.27
|
305,800
|
|
|