|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.50/-5.26%
|
9.00
|
9.10
|
8.60
|
9.00
|
8.71
|
9.00
|
309,400
|
|
|
3/5/2026
|
-0.60/-5.94%
|
10.00
|
10.10
|
9.10
|
9.50
|
9.25
|
9.50
|
255,200
|
|
|
3/4/2026
|
-0.60/-5.61%
|
10.70
|
10.80
|
9.70
|
10.10
|
9.93
|
10.10
|
905,500
|
|
|
3/3/2026
|
-0.20/-1.83%
|
10.90
|
11.10
|
9.90
|
10.70
|
10.15
|
10.70
|
993,100
|
|
|
3/2/2026
|
-0.30/-2.68%
|
11.20
|
11.30
|
10.10
|
10.90
|
10.31
|
10.90
|
1,253,700
|
|
|
2/27/2026
|
-0.10/-0.88%
|
11.40
|
11.70
|
11.00
|
11.20
|
11.25
|
11.20
|
554,200
|
|
|
2/26/2026
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.23
|
11.30
|
446,800
|
|
|
2/25/2026
|
+0.40/+3.67%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.10
|
11.30
|
349,700
|
|
|
2/24/2026
|
+0.10/+0.93%
|
10.80
|
11.00
|
10.30
|
10.90
|
10.68
|
10.90
|
417,100
|
|
|
2/23/2026
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.90
|
10.80
|
133,400
|
|
|
2/13/2026
|
+0.10/+0.93%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.74
|
10.80
|
206,900
|
|
|
2/12/2026
|
+0.20/+1.90%
|
10.50
|
10.90
|
10.30
|
10.70
|
10.69
|
10.70
|
148,600
|
|
|
2/11/2026
|
-0.40/-3.67%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.73
|
10.50
|
408,700
|
|
|
2/10/2026
|
+0.20/+1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.86
|
10.90
|
415,600
|
|
|
2/9/2026
|
+0.10/+0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.66
|
10.70
|
530,800
|
|
|
2/6/2026
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.54
|
10.60
|
101,700
|
|
|
2/5/2026
|
-0.20/-1.85%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.69
|
10.60
|
162,800
|
|
|
2/4/2026
|
-0.10/-0.92%
|
10.90
|
11.10
|
10.30
|
10.80
|
10.75
|
10.80
|
239,900
|
|
|
2/3/2026
|
+0.20/+1.87%
|
11.30
|
11.60
|
10.70
|
10.90
|
10.97
|
10.90
|
242,100
|
|
|
2/2/2026
|
-0.20/-1.83%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.71
|
10.70
|
83,800
|
|
|