|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.10/-1.27%
|
7.79
|
7.80
|
7.50
|
7.80
|
7.64
|
7.80
|
168,900
|
|
|
2/12/2026
|
+0.40/+5.33%
|
7.59
|
7.90
|
7.25
|
7.90
|
7.64
|
7.90
|
232,100
|
|
|
2/11/2026
|
+0.40/+5.63%
|
7.20
|
7.50
|
7.14
|
7.50
|
7.28
|
7.50
|
307,200
|
|
|
2/10/2026
|
+0.20/+2.90%
|
7.00
|
7.20
|
6.88
|
7.10
|
6.98
|
7.10
|
211,700
|
|
|
2/9/2026
|
0.00 / 0.00%
|
6.95
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
366,900
|
|
|
2/6/2026
|
-0.21/-2.95%
|
7.01
|
7.25
|
6.90
|
6.90
|
6.97
|
6.90
|
414,800
|
|
|
2/5/2026
|
-0.11/-1.52%
|
7.30
|
7.30
|
7.11
|
7.11
|
7.17
|
7.11
|
247,400
|
|
|
2/4/2026
|
-0.08/-1.10%
|
7.30
|
7.30
|
7.18
|
7.22
|
7.22
|
7.22
|
365,200
|
|
|
2/3/2026
|
-0.10/-1.35%
|
7.50
|
7.50
|
7.28
|
7.30
|
7.33
|
7.30
|
191,000
|
|
|
2/2/2026
|
-0.20/-2.63%
|
7.48
|
7.59
|
7.11
|
7.40
|
7.27
|
7.40
|
526,200
|
|
|
1/30/2026
|
0.00 / 0.00%
|
7.60
|
7.67
|
7.48
|
7.60
|
7.54
|
7.60
|
438,200
|
|
|
1/29/2026
|
+0.19/+2.56%
|
7.45
|
7.69
|
7.40
|
7.60
|
7.54
|
7.60
|
578,900
|
|
|
1/28/2026
|
-0.27/-3.52%
|
7.70
|
7.70
|
7.35
|
7.41
|
7.48
|
7.41
|
426,500
|
|
|
1/27/2026
|
-0.02/-0.26%
|
7.56
|
7.70
|
7.55
|
7.68
|
7.64
|
7.68
|
410,700
|
|
|
1/26/2026
|
-0.20/-2.53%
|
8.00
|
8.00
|
7.68
|
7.70
|
7.80
|
7.70
|
328,400
|
|
|
1/23/2026
|
-0.12/-1.50%
|
8.02
|
8.07
|
7.88
|
7.90
|
7.93
|
7.90
|
278,800
|
|
|
1/22/2026
|
0.00 / 0.00%
|
8.02
|
8.07
|
7.91
|
8.02
|
8.01
|
8.02
|
547,500
|
|
|
1/21/2026
|
-0.18/-2.20%
|
8.10
|
8.30
|
8.00
|
8.02
|
8.12
|
8.02
|
393,000
|
|
|
1/20/2026
|
-0.10/-1.20%
|
8.29
|
8.30
|
8.10
|
8.20
|
8.19
|
8.20
|
325,300
|
|
|
1/19/2026
|
-0.15/-1.78%
|
8.40
|
8.40
|
8.25
|
8.30
|
8.29
|
8.30
|
243,700
|
|
|