|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2026
|
-0.25/-2.30%
|
10.70
|
10.90
|
10.40
|
10.60
|
10.46
|
10.60
|
341,300
|
|
|
2/23/2026
|
+0.15/+1.40%
|
10.70
|
11.10
|
10.70
|
10.85
|
10.90
|
10.85
|
297,500
|
|
|
2/13/2026
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
83,400
|
|
|
2/12/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.63
|
10.70
|
36,000
|
|
|
2/11/2026
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.35
|
10.70
|
10.43
|
10.70
|
61,000
|
|
|
2/10/2026
|
+0.10/+0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.57
|
10.70
|
196,800
|
|
|
2/9/2026
|
+0.30/+2.91%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
86,100
|
|
|
2/6/2026
|
-0.20/-1.90%
|
10.55
|
10.60
|
10.30
|
10.30
|
10.44
|
10.30
|
237,700
|
|
|
2/5/2026
|
-0.15/-1.41%
|
10.65
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
47,100
|
|
|
2/4/2026
|
-0.10/-0.93%
|
10.60
|
10.75
|
10.45
|
10.65
|
10.67
|
10.65
|
375,500
|
|
|
2/3/2026
|
-0.05/-0.46%
|
10.80
|
10.90
|
10.55
|
10.75
|
10.79
|
10.75
|
31,100
|
|
|
2/2/2026
|
+0.05/+0.47%
|
10.70
|
10.85
|
10.40
|
10.80
|
10.51
|
10.80
|
1,112,400
|
|
|
1/30/2026
|
+0.20/+1.90%
|
10.60
|
10.80
|
10.30
|
10.75
|
10.55
|
10.75
|
290,200
|
|
|
1/29/2026
|
-0.05/-0.47%
|
10.55
|
10.70
|
10.30
|
10.55
|
10.49
|
10.55
|
238,700
|
|
|
1/28/2026
|
-0.30/-2.75%
|
11.00
|
11.10
|
10.40
|
10.60
|
10.77
|
10.60
|
290,100
|
|
|
1/27/2026
|
-0.10/-0.91%
|
11.10
|
11.30
|
10.70
|
10.90
|
10.96
|
10.90
|
245,700
|
|
|
1/26/2026
|
+0.30/+2.80%
|
10.70
|
11.40
|
10.60
|
11.00
|
11.17
|
11.00
|
1,546,600
|
|
|
1/23/2026
|
+0.30/+2.88%
|
10.50
|
10.90
|
10.40
|
10.70
|
10.61
|
10.70
|
447,900
|
|
|
1/22/2026
|
+0.15/+1.46%
|
10.25
|
10.50
|
10.10
|
10.40
|
10.36
|
10.40
|
443,600
|
|
|
1/21/2026
|
-0.25/-2.38%
|
10.50
|
10.60
|
10.20
|
10.25
|
10.49
|
10.25
|
3,215,400
|
|
|