|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
-0.13/-1.34%
|
9.70
|
9.73
|
9.40
|
9.59
|
9.53
|
9.59
|
381,800
|
|
|
3/3/2026
|
+0.02/+0.21%
|
9.70
|
9.88
|
9.64
|
9.72
|
9.77
|
9.72
|
341,900
|
|
|
3/2/2026
|
-0.30/-3.00%
|
9.41
|
9.87
|
9.41
|
9.70
|
9.69
|
9.70
|
271,900
|
|
|
2/27/2026
|
-0.10/-0.99%
|
10.10
|
10.10
|
9.99
|
10.00
|
10.00
|
10.00
|
300,000
|
|
|
2/26/2026
|
+0.05/+0.50%
|
10.15
|
10.15
|
10.05
|
10.10
|
10.07
|
10.10
|
104,400
|
|
|
2/25/2026
|
-0.10/-0.99%
|
10.15
|
10.25
|
10.05
|
10.05
|
10.12
|
10.05
|
106,300
|
|
|
2/24/2026
|
+0.10/+1.00%
|
10.05
|
10.25
|
10.00
|
10.15
|
10.10
|
10.15
|
293,200
|
|
|
2/23/2026
|
+0.06/+0.60%
|
10.00
|
10.05
|
9.98
|
10.05
|
10.00
|
10.05
|
143,500
|
|
|
2/13/2026
|
0.00 / 0.00%
|
9.99
|
10.10
|
9.98
|
9.99
|
10.00
|
9.99
|
87,700
|
|
|
2/12/2026
|
+0.01/+0.10%
|
9.98
|
10.10
|
9.98
|
9.99
|
10.02
|
9.99
|
98,200
|
|
|
2/11/2026
|
+0.21/+2.15%
|
9.80
|
10.05
|
9.80
|
9.98
|
9.91
|
9.98
|
288,200
|
|
|
2/10/2026
|
-0.19/-1.91%
|
10.00
|
10.00
|
9.77
|
9.77
|
9.88
|
9.77
|
448,200
|
|
|
2/9/2026
|
-0.14/-1.39%
|
10.10
|
10.10
|
9.90
|
9.96
|
9.99
|
9.96
|
172,300
|
|
|
2/6/2026
|
-0.20/-1.94%
|
10.20
|
10.25
|
10.00
|
10.10
|
10.12
|
10.10
|
325,900
|
|
|
2/5/2026
|
+0.20/+1.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.31
|
10.30
|
443,700
|
|
|
2/4/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.10
|
10.12
|
10.10
|
124,800
|
|
|
2/3/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
9.99
|
10.10
|
10.07
|
10.10
|
691,000
|
|
|
2/2/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.10
|
10.07
|
10.10
|
204,100
|
|
|
1/30/2026
|
+0.12/+1.20%
|
10.05
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
957,900
|
|
|
1/29/2026
|
0.00 / 0.00%
|
9.98
|
10.00
|
9.95
|
9.98
|
9.97
|
9.98
|
87,800
|
|
|