|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.14/-1.83%
|
7.63
|
7.65
|
7.50
|
7.50
|
7.56
|
7.50
|
111,700
|
|
|
2/12/2026
|
-0.09/-1.16%
|
7.73
|
7.80
|
7.62
|
7.64
|
7.69
|
7.64
|
79,300
|
|
|
2/11/2026
|
+0.17/+2.25%
|
7.60
|
7.76
|
7.56
|
7.73
|
7.65
|
7.73
|
245,400
|
|
|
2/10/2026
|
0.00 / 0.00%
|
7.51
|
7.79
|
7.51
|
7.56
|
7.58
|
7.56
|
84,300
|
|
|
2/9/2026
|
-0.11/-1.43%
|
7.67
|
7.69
|
7.56
|
7.56
|
7.65
|
7.56
|
73,700
|
|
|
2/6/2026
|
-0.12/-1.54%
|
7.75
|
7.79
|
7.48
|
7.67
|
7.67
|
7.67
|
222,600
|
|
|
2/5/2026
|
0.00 / 0.00%
|
7.81
|
7.83
|
7.75
|
7.79
|
7.79
|
7.79
|
201,400
|
|
|
2/4/2026
|
+0.02/+0.26%
|
7.81
|
7.81
|
7.75
|
7.79
|
7.78
|
7.79
|
238,300
|
|
|
2/3/2026
|
-0.01/-0.13%
|
7.78
|
7.88
|
7.75
|
7.77
|
7.77
|
7.77
|
215,100
|
|
|
2/2/2026
|
-0.13/-1.64%
|
7.89
|
7.89
|
7.75
|
7.78
|
7.79
|
7.78
|
147,600
|
|
|
1/30/2026
|
+0.16/+2.06%
|
7.79
|
7.94
|
7.73
|
7.91
|
7.83
|
7.91
|
398,500
|
|
|
1/29/2026
|
0.00 / 0.00%
|
7.77
|
7.99
|
7.74
|
7.75
|
7.76
|
7.75
|
99,400
|
|
|
1/28/2026
|
-0.02/-0.26%
|
7.79
|
7.81
|
7.70
|
7.75
|
7.76
|
7.75
|
233,800
|
|
|
1/27/2026
|
-0.08/-1.02%
|
7.98
|
7.98
|
7.75
|
7.77
|
7.79
|
7.77
|
198,900
|
|
|
1/26/2026
|
-0.17/-2.12%
|
8.02
|
8.02
|
7.84
|
7.85
|
7.91
|
7.85
|
148,500
|
|
|
1/23/2026
|
-0.04/-0.50%
|
8.06
|
8.12
|
7.96
|
8.02
|
7.99
|
8.02
|
196,200
|
|
|
1/22/2026
|
+0.18/+2.28%
|
7.83
|
8.20
|
7.81
|
8.06
|
7.99
|
8.06
|
310,900
|
|
|
1/21/2026
|
-0.12/-1.50%
|
8.02
|
8.09
|
7.87
|
7.88
|
7.93
|
7.88
|
336,200
|
|
|
1/20/2026
|
-0.09/-1.11%
|
8.10
|
8.15
|
8.00
|
8.00
|
8.03
|
8.00
|
240,500
|
|
|
1/19/2026
|
-0.03/-0.37%
|
8.05
|
8.18
|
8.00
|
8.09
|
8.07
|
8.09
|
236,000
|
|
|