|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.10/-1.20%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.03
|
8.20
|
424,300
|
|
|
3/16/2026
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.90
|
8.30
|
8.21
|
8.30
|
32,100
|
|
|
3/13/2026
|
+0.10/+1.22%
|
8.20
|
8.30
|
7.80
|
8.30
|
8.08
|
8.30
|
122,300
|
|
|
3/12/2026
|
+0.50/+6.49%
|
7.10
|
8.20
|
7.00
|
8.20
|
7.92
|
8.20
|
240,800
|
|
|
3/11/2026
|
-0.80/-9.41%
|
8.50
|
8.60
|
7.70
|
7.70
|
7.85
|
7.70
|
504,900
|
|
|
3/10/2026
|
+0.40/+4.94%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.24
|
8.50
|
103,400
|
|
|
3/9/2026
|
-0.40/-4.71%
|
7.90
|
8.50
|
7.80
|
8.10
|
7.97
|
8.10
|
119,000
|
|
|
3/6/2026
|
-0.20/-2.30%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
8.50
|
43,700
|
|
|
3/5/2026
|
-0.30/-3.33%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
44,600
|
|
|
3/4/2026
|
+0.60/+7.14%
|
8.60
|
9.00
|
8.40
|
9.00
|
8.55
|
9.00
|
48,200
|
|
|
3/3/2026
|
-0.30/-3.45%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.40
|
8.40
|
129,500
|
|
|
3/2/2026
|
-0.20/-2.25%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.66
|
8.70
|
50,700
|
|
|
2/27/2026
|
-0.10/-1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.92
|
8.90
|
72,100
|
|
|
2/26/2026
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.94
|
9.00
|
53,400
|
|
|
2/25/2026
|
-0.10/-1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
9.00
|
57,900
|
|
|
2/24/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.98
|
9.10
|
93,700
|
|
|
2/23/2026
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
75,100
|
|
|
2/13/2026
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.01
|
9.10
|
48,700
|
|
|
2/12/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
9.10
|
323,600
|
|
|
2/11/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.97
|
9.10
|
59,000
|
|
|