|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2026
|
+0.07/+0.79%
|
8.90
|
8.95
|
8.90
|
8.93
|
8.92
|
8.93
|
34,600
|
|
|
2/24/2026
|
-0.02/-0.20%
|
9.85
|
9.85
|
9.79
|
9.80
|
9.82
|
8.86
|
387,100
|
|
|
2/23/2026
|
+0.12/+1.24%
|
9.77
|
9.85
|
9.77
|
9.82
|
9.82
|
8.88
|
264,100
|
|
|
2/13/2026
|
0.00 / 0.00%
|
9.72
|
9.73
|
9.65
|
9.70
|
9.70
|
8.77
|
220,000
|
|
|
2/12/2026
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.68
|
9.70
|
9.70
|
8.77
|
73,100
|
|
|
2/11/2026
|
+0.01/+0.10%
|
9.63
|
9.75
|
9.61
|
9.70
|
9.70
|
8.77
|
291,000
|
|
|
2/10/2026
|
+0.01/+0.10%
|
9.70
|
9.78
|
9.68
|
9.69
|
9.73
|
8.76
|
271,500
|
|
|
2/9/2026
|
+0.07/+0.73%
|
9.62
|
9.68
|
9.55
|
9.68
|
9.59
|
8.75
|
112,800
|
|
|
2/6/2026
|
-0.11/-1.13%
|
9.70
|
9.73
|
9.61
|
9.61
|
9.64
|
8.69
|
74,500
|
|
|
2/5/2026
|
+0.02/+0.21%
|
9.72
|
9.74
|
9.66
|
9.72
|
9.72
|
8.78
|
145,600
|
|
|
2/4/2026
|
+0.16/+1.68%
|
9.54
|
9.70
|
9.54
|
9.70
|
9.63
|
8.77
|
361,583
|
|
|
2/3/2026
|
+0.01/+0.10%
|
9.58
|
9.58
|
9.50
|
9.54
|
9.52
|
8.62
|
126,300
|
|
|
2/2/2026
|
-0.10/-1.04%
|
9.68
|
9.68
|
9.53
|
9.53
|
9.56
|
8.61
|
895,400
|
|
|
1/30/2026
|
+0.03/+0.31%
|
9.56
|
9.65
|
9.51
|
9.63
|
9.59
|
8.70
|
60,900
|
|
|
1/29/2026
|
+0.10/+1.05%
|
9.49
|
9.60
|
9.49
|
9.60
|
9.52
|
8.68
|
910,900
|
|
|
1/28/2026
|
0.00 / 0.00%
|
9.50
|
9.54
|
9.45
|
9.50
|
9.50
|
8.59
|
82,202
|
|
|
1/27/2026
|
-0.05/-0.52%
|
9.55
|
9.55
|
9.43
|
9.50
|
9.46
|
8.59
|
217,609
|
|
|
1/26/2026
|
-0.05/-0.52%
|
9.70
|
9.70
|
9.50
|
9.55
|
9.54
|
8.63
|
183,023
|
|
|
1/23/2026
|
-0.08/-0.83%
|
9.64
|
9.80
|
9.60
|
9.60
|
9.63
|
8.68
|
242,915
|
|
|
1/22/2026
|
-0.07/-0.72%
|
9.70
|
9.74
|
9.62
|
9.68
|
9.66
|
8.75
|
98,721
|
|
|