|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2026
|
-0.20/-2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.47
|
8.40
|
52,100
|
|
|
2/24/2026
|
-0.06/-0.69%
|
8.68
|
8.68
|
8.40
|
8.60
|
8.52
|
8.60
|
132,500
|
|
|
2/23/2026
|
+0.36/+4.34%
|
8.30
|
8.85
|
8.30
|
8.66
|
8.61
|
8.66
|
174,500
|
|
|
2/13/2026
|
+0.09/+1.10%
|
8.24
|
8.30
|
8.24
|
8.30
|
8.29
|
8.30
|
16,300
|
|
|
2/12/2026
|
+0.02/+0.24%
|
8.19
|
8.21
|
8.12
|
8.21
|
8.17
|
8.21
|
38,500
|
|
|
2/11/2026
|
+0.02/+0.24%
|
8.18
|
8.20
|
8.17
|
8.19
|
8.18
|
8.19
|
36,000
|
|
|
2/10/2026
|
-0.01/-0.12%
|
8.18
|
8.18
|
8.09
|
8.17
|
8.11
|
8.17
|
46,600
|
|
|
2/9/2026
|
+0.08/+0.99%
|
8.10
|
8.20
|
8.08
|
8.18
|
8.11
|
8.18
|
52,400
|
|
|
2/6/2026
|
-0.08/-0.98%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
8.10
|
18,300
|
|
|
2/5/2026
|
-0.09/-1.09%
|
8.40
|
8.40
|
8.18
|
8.18
|
8.23
|
8.18
|
42,900
|
|
|
2/4/2026
|
+0.14/+1.72%
|
8.14
|
8.50
|
8.10
|
8.27
|
8.23
|
8.27
|
132,600
|
|
|
2/3/2026
|
+0.12/+1.50%
|
8.05
|
8.13
|
8.05
|
8.13
|
8.09
|
8.13
|
17,900
|
|
|
2/2/2026
|
-0.07/-0.87%
|
8.08
|
8.20
|
8.01
|
8.01
|
8.06
|
8.01
|
135,900
|
|
|
1/30/2026
|
-0.04/-0.49%
|
8.13
|
8.15
|
8.02
|
8.08
|
8.07
|
8.08
|
53,300
|
|
|
1/29/2026
|
-0.01/-0.12%
|
8.10
|
8.13
|
8.00
|
8.12
|
8.02
|
8.12
|
805,000
|
|
|
1/28/2026
|
-0.12/-1.45%
|
8.25
|
8.25
|
8.00
|
8.13
|
8.03
|
8.13
|
275,400
|
|
|
1/27/2026
|
-0.03/-0.36%
|
8.35
|
8.35
|
8.20
|
8.25
|
8.25
|
8.25
|
130,400
|
|
|
1/26/2026
|
-0.03/-0.36%
|
8.32
|
8.40
|
8.21
|
8.28
|
8.28
|
8.28
|
142,100
|
|
|
1/23/2026
|
-0.19/-2.24%
|
8.50
|
8.50
|
8.20
|
8.31
|
8.34
|
8.31
|
128,200
|
|
|
1/22/2026
|
0.00 / 0.00%
|
8.45
|
8.50
|
8.39
|
8.50
|
8.41
|
8.50
|
330,800
|
|
|