|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2026
|
-0.15/-1.29%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.50
|
11.45
|
558,200
|
|
|
2/24/2026
|
+0.25/+2.20%
|
11.50
|
11.85
|
11.50
|
11.60
|
11.63
|
11.60
|
1,128,800
|
|
|
2/23/2026
|
+0.15/+1.34%
|
11.50
|
11.50
|
11.20
|
11.35
|
11.32
|
11.35
|
389,000
|
|
|
2/13/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.20
|
11.22
|
11.20
|
345,200
|
|
|
2/12/2026
|
-0.05/-0.44%
|
11.35
|
11.35
|
11.15
|
11.20
|
11.24
|
11.20
|
252,700
|
|
|
2/11/2026
|
+0.05/+0.45%
|
11.20
|
11.35
|
11.15
|
11.25
|
11.26
|
11.25
|
507,700
|
|
|
2/10/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
535,900
|
|
|
2/9/2026
|
-0.10/-0.88%
|
11.50
|
11.50
|
11.15
|
11.20
|
11.27
|
11.20
|
324,700
|
|
|
2/6/2026
|
-0.45/-3.83%
|
11.65
|
11.75
|
11.30
|
11.30
|
11.47
|
11.30
|
952,700
|
|
|
2/5/2026
|
-0.15/-1.26%
|
12.10
|
12.15
|
11.60
|
11.75
|
11.80
|
11.75
|
892,700
|
|
|
2/4/2026
|
+0.75/+6.73%
|
11.25
|
11.90
|
11.20
|
11.90
|
11.66
|
11.90
|
2,107,500
|
|
|
2/3/2026
|
+0.05/+0.45%
|
11.05
|
11.25
|
11.05
|
11.15
|
11.12
|
11.15
|
515,800
|
|
|
2/2/2026
|
+0.20/+1.83%
|
10.90
|
11.10
|
10.85
|
11.10
|
11.00
|
11.10
|
437,200
|
|
|
1/30/2026
|
+0.25/+2.35%
|
10.75
|
10.95
|
10.70
|
10.90
|
10.86
|
10.90
|
243,800
|
|
|
1/29/2026
|
+0.05/+0.47%
|
10.75
|
10.75
|
10.60
|
10.65
|
10.65
|
10.65
|
216,200
|
|
|
1/28/2026
|
-0.15/-1.40%
|
10.65
|
10.80
|
10.60
|
10.60
|
10.67
|
10.60
|
329,000
|
|
|
1/27/2026
|
-0.05/-0.46%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.73
|
10.75
|
244,000
|
|
|
1/26/2026
|
-0.35/-3.14%
|
11.20
|
11.20
|
10.65
|
10.80
|
10.89
|
10.80
|
534,800
|
|
|
1/23/2026
|
-0.20/-1.76%
|
11.35
|
11.40
|
11.15
|
11.15
|
11.24
|
11.15
|
438,500
|
|
|
1/22/2026
|
+0.20/+1.79%
|
11.25
|
11.45
|
11.05
|
11.35
|
11.29
|
11.35
|
623,200
|
|
|