|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2026
|
+0.02/+0.57%
|
3.51
|
3.54
|
3.48
|
3.53
|
3.51
|
3.53
|
2,826,500
|
|
|
2/23/2026
|
+0.04/+1.15%
|
3.51
|
3.55
|
3.45
|
3.51
|
3.51
|
3.51
|
276,000
|
|
|
2/13/2026
|
+0.01/+0.29%
|
3.42
|
3.47
|
3.42
|
3.47
|
3.45
|
3.47
|
1,376,900
|
|
|
2/12/2026
|
+0.02/+0.58%
|
3.45
|
3.48
|
3.43
|
3.46
|
3.45
|
3.46
|
270,200
|
|
|
2/11/2026
|
-0.01/-0.29%
|
3.43
|
3.46
|
3.41
|
3.44
|
3.44
|
3.44
|
334,300
|
|
|
2/10/2026
|
-0.01/-0.29%
|
3.44
|
3.50
|
3.38
|
3.45
|
3.43
|
3.45
|
390,900
|
|
|
2/9/2026
|
+0.01/+0.29%
|
3.49
|
3.49
|
3.43
|
3.46
|
3.45
|
3.46
|
586,200
|
|
|
2/6/2026
|
-0.06/-1.71%
|
3.51
|
3.55
|
3.40
|
3.45
|
3.49
|
3.45
|
501,100
|
|
|
2/5/2026
|
-0.09/-2.50%
|
3.60
|
3.62
|
3.51
|
3.51
|
3.56
|
3.51
|
754,300
|
|
|
2/4/2026
|
-0.03/-0.83%
|
3.65
|
3.65
|
3.56
|
3.60
|
3.60
|
3.60
|
494,400
|
|
|
2/3/2026
|
+0.06/+1.68%
|
3.61
|
3.68
|
3.61
|
3.63
|
3.64
|
3.63
|
593,400
|
|
|
2/2/2026
|
-0.23/-6.05%
|
3.72
|
3.75
|
3.55
|
3.57
|
3.61
|
3.57
|
2,088,800
|
|
|
1/30/2026
|
-0.04/-1.04%
|
3.85
|
3.86
|
3.78
|
3.80
|
3.80
|
3.80
|
559,300
|
|
|
1/29/2026
|
+0.02/+0.52%
|
3.82
|
3.88
|
3.78
|
3.84
|
3.81
|
3.84
|
504,100
|
|
|
1/28/2026
|
0.00 / 0.00%
|
3.80
|
3.85
|
3.79
|
3.82
|
3.80
|
3.82
|
539,600
|
|
|
1/27/2026
|
-0.16/-4.02%
|
3.98
|
3.99
|
3.78
|
3.82
|
3.84
|
3.82
|
819,400
|
|
|
1/26/2026
|
-0.29/-6.79%
|
4.30
|
4.30
|
3.98
|
3.98
|
4.12
|
3.98
|
976,400
|
|
|
1/23/2026
|
+0.27/+6.75%
|
4.08
|
4.27
|
4.02
|
4.27
|
4.15
|
4.27
|
2,720,100
|
|
|
1/22/2026
|
+0.20/+5.26%
|
3.81
|
4.02
|
3.81
|
4.00
|
3.95
|
4.00
|
1,480,100
|
|
|
1/21/2026
|
-0.02/-0.52%
|
3.80
|
3.82
|
3.72
|
3.80
|
3.77
|
3.80
|
290,300
|
|
|