|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.06/-1.12%
|
5.19
|
5.39
|
5.19
|
5.31
|
5.31
|
5.31
|
95,000
|
|
|
2/12/2026
|
+0.12/+2.29%
|
5.25
|
5.59
|
5.23
|
5.37
|
5.41
|
5.37
|
204,000
|
|
|
2/11/2026
|
+0.15/+2.94%
|
5.10
|
5.35
|
5.02
|
5.25
|
5.19
|
5.25
|
114,000
|
|
|
2/10/2026
|
-0.02/-0.39%
|
5.12
|
5.16
|
4.92
|
5.10
|
5.06
|
5.10
|
246,800
|
|
|
2/9/2026
|
-0.04/-0.78%
|
5.16
|
5.19
|
5.04
|
5.12
|
5.13
|
5.12
|
66,500
|
|
|
2/6/2026
|
-0.04/-0.77%
|
5.14
|
5.18
|
5.00
|
5.16
|
5.07
|
5.16
|
290,500
|
|
|
2/5/2026
|
-0.05/-0.95%
|
5.25
|
5.25
|
5.10
|
5.20
|
5.17
|
5.20
|
222,100
|
|
|
2/4/2026
|
-0.02/-0.38%
|
5.29
|
5.32
|
4.96
|
5.25
|
5.20
|
5.25
|
355,800
|
|
|
2/3/2026
|
-0.06/-1.13%
|
5.28
|
5.50
|
5.22
|
5.27
|
5.28
|
5.27
|
304,400
|
|
|
2/2/2026
|
-0.24/-4.31%
|
5.33
|
5.56
|
5.24
|
5.33
|
5.30
|
5.33
|
322,200
|
|
|
1/30/2026
|
-0.41/-6.86%
|
5.57
|
5.70
|
5.57
|
5.57
|
5.57
|
5.57
|
1,532,500
|
|
|
1/29/2026
|
+0.09/+1.53%
|
5.71
|
5.98
|
5.68
|
5.98
|
5.83
|
5.98
|
202,300
|
|
|
1/28/2026
|
+0.18/+3.15%
|
5.70
|
6.10
|
5.70
|
5.89
|
5.89
|
5.89
|
89,300
|
|
|
1/27/2026
|
-0.18/-3.06%
|
5.89
|
5.89
|
5.60
|
5.71
|
5.74
|
5.71
|
260,400
|
|
|
1/26/2026
|
-0.15/-2.48%
|
6.04
|
6.05
|
5.80
|
5.89
|
5.93
|
5.89
|
111,500
|
|
|
1/23/2026
|
-0.11/-1.79%
|
6.05
|
6.10
|
5.95
|
6.04
|
6.02
|
6.04
|
175,000
|
|
|
1/22/2026
|
+0.21/+3.54%
|
6.04
|
6.32
|
5.96
|
6.15
|
6.10
|
6.15
|
269,600
|
|
|
1/21/2026
|
+0.01/+0.17%
|
5.95
|
6.08
|
5.88
|
5.94
|
5.94
|
5.94
|
259,000
|
|
|
1/20/2026
|
+0.03/+0.51%
|
5.90
|
6.09
|
5.90
|
5.93
|
5.93
|
5.93
|
242,100
|
|
|
1/19/2026
|
-0.07/-1.17%
|
5.99
|
5.99
|
5.81
|
5.90
|
5.89
|
5.90
|
242,300
|
|
|