|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.57/-5.72%
|
9.85
|
9.97
|
9.31
|
9.40
|
9.53
|
9.40
|
146,500
|
|
|
3/6/2026
|
-0.02/-0.20%
|
9.82
|
9.99
|
9.80
|
9.97
|
9.96
|
9.97
|
244,200
|
|
|
3/5/2026
|
+0.02/+0.20%
|
9.97
|
10.00
|
9.89
|
9.99
|
9.98
|
9.99
|
184,300
|
|
|
3/4/2026
|
-0.02/-0.20%
|
9.89
|
10.05
|
9.82
|
9.97
|
10.03
|
9.97
|
369,800
|
|
|
3/3/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.86
|
9.99
|
9.97
|
9.99
|
250,100
|
|
|
3/2/2026
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.99
|
9.90
|
9.99
|
614,800
|
|
|
2/27/2026
|
-0.01/-0.10%
|
9.98
|
10.10
|
9.98
|
9.99
|
10.01
|
9.99
|
535,000
|
|
|
2/26/2026
|
-0.20/-1.96%
|
10.05
|
10.55
|
10.00
|
10.00
|
10.17
|
10.00
|
397,100
|
|
|
2/25/2026
|
+0.10/+0.99%
|
10.20
|
10.20
|
9.99
|
10.20
|
10.05
|
10.20
|
466,900
|
|
|
2/24/2026
|
+0.10/+1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.05
|
10.10
|
513,300
|
|
|
2/23/2026
|
-0.05/-0.50%
|
10.00
|
10.05
|
9.94
|
10.00
|
9.99
|
10.00
|
362,000
|
|
|
2/13/2026
|
+0.05/+0.50%
|
9.90
|
10.05
|
9.88
|
10.05
|
9.95
|
10.05
|
317,700
|
|
|
2/12/2026
|
-0.20/-1.96%
|
9.98
|
10.20
|
9.70
|
10.00
|
10.02
|
10.00
|
407,200
|
|
|
2/11/2026
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.23
|
10.20
|
1,578,800
|
|
|
2/10/2026
|
+0.15/+1.49%
|
10.45
|
10.45
|
9.98
|
10.20
|
10.09
|
10.20
|
1,049,500
|
|
|
2/9/2026
|
+0.11/+1.11%
|
9.94
|
10.60
|
9.94
|
10.05
|
10.30
|
10.05
|
2,712,600
|
|
|
2/6/2026
|
+0.65/+7.00%
|
9.29
|
9.94
|
9.10
|
9.94
|
9.80
|
9.94
|
6,483,400
|
|
|
2/5/2026
|
+0.29/+3.22%
|
8.90
|
9.35
|
8.90
|
9.29
|
9.29
|
9.29
|
349,300
|
|
|
2/4/2026
|
-0.25/-2.70%
|
9.25
|
9.49
|
9.00
|
9.00
|
9.16
|
9.00
|
49,800
|
|
|
2/3/2026
|
-0.09/-0.96%
|
9.05
|
9.50
|
8.90
|
9.25
|
9.11
|
9.25
|
75,000
|
|
|