|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
-0.05/-0.43%
|
11.95
|
12.10
|
11.50
|
11.50
|
11.69
|
11.50
|
304,700
|
|
|
3/4/2026
|
-0.05/-0.43%
|
11.60
|
11.90
|
11.45
|
11.55
|
11.61
|
11.55
|
196,600
|
|
|
3/3/2026
|
-0.30/-2.52%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.77
|
11.60
|
158,900
|
|
|
3/2/2026
|
-0.25/-2.06%
|
11.75
|
12.20
|
11.75
|
11.90
|
11.94
|
11.90
|
232,700
|
|
|
2/27/2026
|
-0.55/-4.33%
|
12.70
|
12.70
|
12.00
|
12.15
|
12.24
|
12.15
|
623,700
|
|
|
2/26/2026
|
-0.10/-0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.71
|
12.70
|
187,700
|
|
|
2/25/2026
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
12.80
|
12.95
|
12.80
|
261,400
|
|
|
2/24/2026
|
+0.20/+1.59%
|
12.65
|
12.95
|
12.50
|
12.80
|
12.78
|
12.80
|
193,100
|
|
|
2/23/2026
|
+0.25/+2.02%
|
12.35
|
12.75
|
12.35
|
12.60
|
12.55
|
12.60
|
265,900
|
|
|
2/13/2026
|
-0.05/-0.40%
|
12.40
|
12.55
|
12.00
|
12.35
|
12.34
|
12.35
|
358,500
|
|
|
2/12/2026
|
-0.10/-0.80%
|
12.55
|
12.90
|
12.40
|
12.40
|
12.51
|
12.40
|
170,700
|
|
|
2/11/2026
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.57
|
12.50
|
271,800
|
|
|
2/10/2026
|
-0.05/-0.40%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.52
|
12.50
|
135,800
|
|
|
2/9/2026
|
-0.25/-1.95%
|
12.60
|
12.85
|
12.50
|
12.55
|
12.61
|
12.55
|
307,600
|
|
|
2/6/2026
|
-0.60/-4.48%
|
12.90
|
13.50
|
12.80
|
12.80
|
13.01
|
12.80
|
566,500
|
|
|
2/5/2026
|
-0.25/-1.83%
|
14.00
|
14.00
|
13.35
|
13.40
|
13.56
|
13.40
|
317,900
|
|
|
2/4/2026
|
0.00 / 0.00%
|
13.65
|
14.30
|
13.50
|
13.65
|
13.89
|
13.65
|
707,800
|
|
|
2/3/2026
|
+0.20/+1.49%
|
13.45
|
13.90
|
13.30
|
13.65
|
13.56
|
13.65
|
533,500
|
|
|
2/2/2026
|
-1.00/-6.92%
|
14.75
|
15.20
|
13.45
|
13.45
|
14.52
|
13.45
|
953,300
|
|
|
1/30/2026
|
+0.40/+2.85%
|
14.35
|
14.80
|
13.95
|
14.45
|
14.31
|
14.45
|
900,100
|
|
|