|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2026
|
-0.06/-1.54%
|
3.91
|
3.91
|
3.82
|
3.84
|
3.85
|
3.84
|
1,478,600
|
|
|
2/26/2026
|
-0.04/-1.02%
|
3.94
|
3.94
|
3.88
|
3.90
|
3.90
|
3.90
|
970,300
|
|
|
2/25/2026
|
+0.01/+0.25%
|
3.95
|
3.97
|
3.91
|
3.94
|
3.93
|
3.94
|
707,700
|
|
|
2/24/2026
|
0.00 / 0.00%
|
3.93
|
3.96
|
3.90
|
3.93
|
3.93
|
3.93
|
924,700
|
|
|
2/23/2026
|
+0.08/+2.08%
|
3.89
|
4.00
|
3.88
|
3.93
|
3.95
|
3.93
|
506,000
|
|
|
2/13/2026
|
-0.01/-0.26%
|
3.86
|
3.88
|
3.83
|
3.85
|
3.86
|
3.85
|
772,100
|
|
|
2/12/2026
|
-0.02/-0.52%
|
3.94
|
3.94
|
3.86
|
3.86
|
3.89
|
3.86
|
490,300
|
|
|
2/11/2026
|
+0.07/+1.84%
|
3.81
|
3.95
|
3.81
|
3.88
|
3.89
|
3.88
|
1,065,500
|
|
|
2/10/2026
|
0.00 / 0.00%
|
3.83
|
3.89
|
3.80
|
3.81
|
3.81
|
3.81
|
849,300
|
|
|
2/9/2026
|
-0.04/-1.04%
|
3.87
|
3.91
|
3.81
|
3.81
|
3.85
|
3.81
|
985,500
|
|
|
2/6/2026
|
-0.11/-2.78%
|
3.99
|
4.00
|
3.85
|
3.85
|
3.92
|
3.85
|
1,640,700
|
|
|
2/5/2026
|
-0.08/-1.98%
|
4.08
|
4.09
|
3.96
|
3.96
|
4.01
|
3.96
|
958,300
|
|
|
2/4/2026
|
+0.01/+0.25%
|
4.05
|
4.09
|
4.01
|
4.04
|
4.03
|
4.04
|
1,272,000
|
|
|
2/3/2026
|
-0.09/-2.18%
|
4.14
|
4.21
|
4.00
|
4.03
|
4.08
|
4.03
|
2,123,500
|
|
|
2/2/2026
|
-0.21/-4.85%
|
4.36
|
4.37
|
4.10
|
4.12
|
4.22
|
4.12
|
1,884,400
|
|
|
1/30/2026
|
+0.28/+6.91%
|
4.05
|
4.33
|
4.00
|
4.33
|
4.23
|
4.33
|
4,064,200
|
|
|
1/29/2026
|
+0.11/+2.79%
|
3.94
|
4.05
|
3.94
|
4.05
|
3.98
|
4.05
|
1,528,000
|
|
|
1/28/2026
|
+0.01/+0.25%
|
3.94
|
4.03
|
3.90
|
3.94
|
3.94
|
3.94
|
795,500
|
|
|
1/27/2026
|
+0.03/+0.77%
|
3.91
|
4.05
|
3.88
|
3.93
|
3.94
|
3.93
|
1,217,000
|
|
|
1/26/2026
|
-0.12/-2.99%
|
4.05
|
4.08
|
3.85
|
3.90
|
3.96
|
3.90
|
2,407,100
|
|
|