|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
+0.02/+0.62%
|
3.26
|
3.31
|
3.20
|
3.24
|
3.23
|
3.24
|
416,900
|
|
|
3/4/2026
|
-0.18/-5.29%
|
3.39
|
3.41
|
3.22
|
3.22
|
3.31
|
3.22
|
507,700
|
|
|
3/3/2026
|
-0.01/-0.29%
|
3.40
|
3.44
|
3.39
|
3.40
|
3.40
|
3.40
|
509,800
|
|
|
3/2/2026
|
-0.10/-2.85%
|
3.42
|
3.50
|
3.40
|
3.41
|
3.43
|
3.41
|
468,900
|
|
|
2/27/2026
|
-0.09/-2.50%
|
3.60
|
3.60
|
3.51
|
3.51
|
3.53
|
3.51
|
330,400
|
|
|
2/26/2026
|
+0.08/+2.27%
|
3.55
|
3.63
|
3.55
|
3.60
|
3.58
|
3.60
|
395,900
|
|
|
2/25/2026
|
-0.01/-0.28%
|
3.53
|
3.56
|
3.52
|
3.52
|
3.53
|
3.52
|
334,100
|
|
|
2/24/2026
|
+0.02/+0.57%
|
3.51
|
3.54
|
3.48
|
3.53
|
3.51
|
3.53
|
2,826,500
|
|
|
2/23/2026
|
+0.04/+1.15%
|
3.51
|
3.55
|
3.45
|
3.51
|
3.51
|
3.51
|
276,000
|
|
|
2/13/2026
|
+0.01/+0.29%
|
3.42
|
3.47
|
3.42
|
3.47
|
3.45
|
3.47
|
1,376,900
|
|
|
2/12/2026
|
+0.02/+0.58%
|
3.45
|
3.48
|
3.43
|
3.46
|
3.45
|
3.46
|
270,200
|
|
|
2/11/2026
|
-0.01/-0.29%
|
3.43
|
3.46
|
3.41
|
3.44
|
3.44
|
3.44
|
334,300
|
|
|
2/10/2026
|
-0.01/-0.29%
|
3.44
|
3.50
|
3.38
|
3.45
|
3.43
|
3.45
|
390,900
|
|
|
2/9/2026
|
+0.01/+0.29%
|
3.49
|
3.49
|
3.43
|
3.46
|
3.45
|
3.46
|
586,200
|
|
|
2/6/2026
|
-0.06/-1.71%
|
3.51
|
3.55
|
3.40
|
3.45
|
3.49
|
3.45
|
501,100
|
|
|
2/5/2026
|
-0.09/-2.50%
|
3.60
|
3.62
|
3.51
|
3.51
|
3.56
|
3.51
|
754,300
|
|
|
2/4/2026
|
-0.03/-0.83%
|
3.65
|
3.65
|
3.56
|
3.60
|
3.60
|
3.60
|
494,400
|
|
|
2/3/2026
|
+0.06/+1.68%
|
3.61
|
3.68
|
3.61
|
3.63
|
3.64
|
3.63
|
593,400
|
|
|
2/2/2026
|
-0.23/-6.05%
|
3.72
|
3.75
|
3.55
|
3.57
|
3.61
|
3.57
|
2,088,800
|
|
|
1/30/2026
|
-0.04/-1.04%
|
3.85
|
3.86
|
3.78
|
3.80
|
3.80
|
3.80
|
559,300
|
|
|