|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2026
|
+0.05/+0.33%
|
15.20
|
15.30
|
14.85
|
15.10
|
15.03
|
15.10
|
672,900
|
|
|
2/13/2026
|
+0.35/+2.38%
|
14.70
|
15.70
|
14.70
|
15.05
|
15.39
|
15.05
|
1,472,500
|
|
|
2/12/2026
|
-0.05/-0.34%
|
14.65
|
14.75
|
14.45
|
14.70
|
14.64
|
14.70
|
139,900
|
|
|
2/11/2026
|
+0.20/+1.37%
|
14.60
|
14.80
|
14.35
|
14.75
|
14.65
|
14.75
|
528,500
|
|
|
2/10/2026
|
-0.05/-0.34%
|
14.50
|
14.80
|
14.45
|
14.55
|
14.55
|
14.55
|
826,200
|
|
|
2/9/2026
|
+0.10/+0.69%
|
14.50
|
14.70
|
14.10
|
14.60
|
14.41
|
14.60
|
522,800
|
|
|
2/6/2026
|
+0.10/+0.69%
|
14.20
|
14.70
|
14.15
|
14.50
|
14.42
|
14.50
|
596,600
|
|
|
2/5/2026
|
-0.05/-0.35%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.32
|
14.40
|
404,400
|
|
|
2/4/2026
|
-0.20/-1.37%
|
14.50
|
14.65
|
14.20
|
14.45
|
14.39
|
14.45
|
431,000
|
|
|
2/3/2026
|
-0.15/-1.01%
|
14.45
|
14.80
|
14.45
|
14.65
|
14.55
|
14.65
|
394,300
|
|
|
2/2/2026
|
+0.25/+1.72%
|
15.15
|
15.15
|
14.40
|
14.80
|
14.77
|
14.80
|
847,100
|
|
|
1/30/2026
|
-0.10/-0.68%
|
14.65
|
14.70
|
14.25
|
14.55
|
14.45
|
14.55
|
603,900
|
|
|
1/29/2026
|
+0.35/+2.45%
|
14.30
|
14.95
|
14.30
|
14.65
|
14.59
|
14.65
|
537,600
|
|
|
1/28/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.21
|
14.30
|
1,109,000
|
|
|
1/27/2026
|
-0.10/-0.69%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.29
|
14.30
|
494,600
|
|
|
1/26/2026
|
+0.25/+1.77%
|
14.20
|
15.10
|
14.00
|
14.40
|
14.46
|
14.40
|
573,300
|
|
|
1/23/2026
|
-0.45/-3.08%
|
14.60
|
14.65
|
14.10
|
14.15
|
14.29
|
14.15
|
522,500
|
|
|
1/22/2026
|
+0.15/+1.04%
|
14.50
|
14.80
|
14.20
|
14.60
|
14.57
|
14.60
|
542,700
|
|
|
1/21/2026
|
+0.35/+2.48%
|
14.10
|
14.80
|
14.00
|
14.45
|
14.33
|
14.45
|
959,300
|
|
|
1/20/2026
|
0.00 / 0.00%
|
14.20
|
14.25
|
13.90
|
14.10
|
14.04
|
14.10
|
777,000
|
|
|