|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
-0.12/-2.04%
|
5.60
|
5.87
|
5.55
|
5.75
|
5.64
|
5.75
|
76,500
|
|
|
3/4/2026
|
-0.02/-0.34%
|
5.89
|
5.89
|
5.48
|
5.87
|
5.72
|
5.87
|
16,000
|
|
|
3/3/2026
|
-0.10/-1.67%
|
5.99
|
5.99
|
5.89
|
5.89
|
5.96
|
5.89
|
56,900
|
|
|
3/2/2026
|
-0.10/-1.64%
|
5.68
|
6.05
|
5.68
|
5.99
|
5.75
|
5.99
|
32,600
|
|
|
2/27/2026
|
-0.01/-0.16%
|
6.00
|
6.09
|
6.00
|
6.09
|
6.08
|
6.09
|
23,000
|
|
|
2/26/2026
|
-0.08/-1.29%
|
6.16
|
6.18
|
5.90
|
6.10
|
6.03
|
6.10
|
123,000
|
|
|
2/25/2026
|
-0.01/-0.16%
|
6.19
|
6.19
|
6.08
|
6.18
|
6.16
|
6.18
|
21,200
|
|
|
2/24/2026
|
0.00 / 0.00%
|
6.10
|
6.38
|
6.10
|
6.19
|
6.15
|
6.19
|
17,900
|
|
|
2/23/2026
|
-0.01/-0.16%
|
6.20
|
6.35
|
6.18
|
6.19
|
6.22
|
6.19
|
37,600
|
|
|
2/13/2026
|
+0.02/+0.32%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.12
|
6.20
|
89,300
|
|
|
2/12/2026
|
-0.01/-0.16%
|
6.06
|
6.20
|
6.06
|
6.18
|
6.13
|
6.18
|
62,100
|
|
|
2/11/2026
|
+0.05/+0.81%
|
6.09
|
6.20
|
6.00
|
6.19
|
6.09
|
6.19
|
36,900
|
|
|
2/10/2026
|
-0.11/-1.76%
|
6.19
|
6.20
|
5.98
|
6.14
|
6.17
|
6.14
|
66,900
|
|
|
2/9/2026
|
-0.07/-1.11%
|
5.91
|
6.33
|
5.91
|
6.25
|
6.17
|
6.25
|
41,300
|
|
|
2/6/2026
|
-0.17/-2.62%
|
6.10
|
6.48
|
6.10
|
6.32
|
6.30
|
6.32
|
82,500
|
|
|
2/5/2026
|
-0.08/-1.22%
|
6.26
|
6.56
|
6.20
|
6.49
|
6.42
|
6.49
|
31,100
|
|
|
2/4/2026
|
-0.03/-0.45%
|
6.45
|
6.59
|
6.30
|
6.57
|
6.46
|
6.57
|
28,100
|
|
|
2/3/2026
|
-0.09/-1.35%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.55
|
6.60
|
37,900
|
|
|
2/2/2026
|
+0.15/+2.29%
|
6.76
|
6.76
|
6.35
|
6.69
|
6.50
|
6.69
|
82,600
|
|
|
1/30/2026
|
+0.02/+0.31%
|
6.60
|
6.60
|
6.35
|
6.54
|
6.51
|
6.54
|
300,600
|
|
|