|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2026
|
-0.06/-1.06%
|
5.64
|
5.64
|
5.55
|
5.58
|
5.56
|
5.58
|
168,300
|
|
|
3/27/2026
|
-0.01/-0.18%
|
5.69
|
5.69
|
5.54
|
5.64
|
5.59
|
5.64
|
124,700
|
|
|
3/26/2026
|
+0.05/+0.89%
|
5.59
|
5.70
|
5.57
|
5.65
|
5.66
|
5.65
|
156,400
|
|
|
3/25/2026
|
+0.07/+1.27%
|
5.53
|
5.61
|
5.53
|
5.60
|
5.58
|
5.60
|
7,100,900
|
|
|
3/24/2026
|
+0.13/+2.41%
|
5.55
|
5.57
|
5.48
|
5.53
|
5.53
|
5.53
|
76,600
|
|
|
3/23/2026
|
-0.06/-1.10%
|
5.50
|
5.58
|
5.39
|
5.40
|
5.45
|
5.40
|
195,400
|
|
|
3/20/2026
|
-0.14/-2.50%
|
5.60
|
5.60
|
5.46
|
5.46
|
5.55
|
5.46
|
300,300
|
|
|
3/19/2026
|
-0.07/-1.23%
|
5.66
|
5.73
|
5.50
|
5.60
|
5.56
|
5.60
|
202,000
|
|
|
3/18/2026
|
-0.06/-1.05%
|
5.72
|
5.75
|
5.65
|
5.67
|
5.68
|
5.67
|
98,500
|
|
|
3/17/2026
|
0.00 / 0.00%
|
5.72
|
5.79
|
5.68
|
5.73
|
5.73
|
5.73
|
150,500
|
|
|
3/16/2026
|
+0.10/+1.78%
|
5.64
|
5.80
|
5.64
|
5.73
|
5.74
|
5.73
|
95,600
|
|
|
3/13/2026
|
0.00 / 0.00%
|
5.61
|
5.73
|
5.61
|
5.63
|
5.66
|
5.63
|
87,000
|
|
|
3/12/2026
|
-0.05/-0.88%
|
5.70
|
5.70
|
5.60
|
5.63
|
5.65
|
5.63
|
98,200
|
|
|
3/11/2026
|
+0.10/+1.79%
|
5.73
|
5.73
|
5.58
|
5.68
|
5.64
|
5.68
|
163,500
|
|
|
3/10/2026
|
+0.13/+2.39%
|
5.51
|
5.80
|
5.51
|
5.58
|
5.58
|
5.58
|
190,200
|
|
|
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
|
|
|