|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.02/+0.23%
|
8.65
|
8.73
|
8.53
|
8.67
|
8.59
|
8.67
|
63,516
|
|
|
3/5/2026
|
-0.09/-1.03%
|
8.55
|
8.71
|
8.54
|
8.65
|
8.66
|
8.65
|
44,714
|
|
|
3/4/2026
|
+0.08/+0.92%
|
8.58
|
8.74
|
8.50
|
8.74
|
8.56
|
8.74
|
203,913
|
|
|
3/3/2026
|
-0.04/-0.46%
|
8.69
|
8.69
|
8.60
|
8.66
|
8.63
|
8.66
|
102,317
|
|
|
3/2/2026
|
-0.16/-1.81%
|
8.70
|
8.79
|
8.60
|
8.70
|
8.65
|
8.70
|
237,505
|
|
|
2/27/2026
|
-0.02/-0.23%
|
8.92
|
8.92
|
8.80
|
8.86
|
8.83
|
8.86
|
160,600
|
|
|
2/26/2026
|
+0.01/+0.11%
|
8.87
|
8.94
|
8.85
|
8.88
|
8.88
|
8.88
|
84,600
|
|
|
2/25/2026
|
+0.01/+0.11%
|
8.90
|
8.95
|
8.84
|
8.87
|
8.88
|
8.87
|
173,900
|
|
|
2/24/2026
|
-0.02/-0.20%
|
9.85
|
9.85
|
9.79
|
9.80
|
9.82
|
8.86
|
387,100
|
|
|
2/23/2026
|
+0.12/+1.24%
|
9.77
|
9.85
|
9.77
|
9.82
|
9.82
|
8.88
|
264,100
|
|
|
2/13/2026
|
0.00 / 0.00%
|
9.72
|
9.73
|
9.65
|
9.70
|
9.70
|
8.77
|
220,000
|
|
|
2/12/2026
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.68
|
9.70
|
9.70
|
8.77
|
73,100
|
|
|
2/11/2026
|
+0.01/+0.10%
|
9.63
|
9.75
|
9.61
|
9.70
|
9.70
|
8.77
|
291,000
|
|
|
2/10/2026
|
+0.01/+0.10%
|
9.70
|
9.78
|
9.68
|
9.69
|
9.73
|
8.76
|
271,500
|
|
|
2/9/2026
|
+0.07/+0.73%
|
9.62
|
9.68
|
9.55
|
9.68
|
9.59
|
8.75
|
112,800
|
|
|
2/6/2026
|
-0.11/-1.13%
|
9.70
|
9.73
|
9.61
|
9.61
|
9.64
|
8.69
|
74,500
|
|
|
2/5/2026
|
+0.02/+0.21%
|
9.72
|
9.74
|
9.66
|
9.72
|
9.72
|
8.78
|
145,600
|
|
|
2/4/2026
|
+0.16/+1.68%
|
9.54
|
9.70
|
9.54
|
9.70
|
9.63
|
8.77
|
361,583
|
|
|
2/3/2026
|
+0.01/+0.10%
|
9.58
|
9.58
|
9.50
|
9.54
|
9.52
|
8.62
|
126,300
|
|
|
2/2/2026
|
-0.10/-1.04%
|
9.68
|
9.68
|
9.53
|
9.53
|
9.56
|
8.61
|
895,400
|
|
|