|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2026
|
-0.06/-0.86%
|
7.01
|
7.03
|
6.95
|
6.95
|
6.97
|
6.95
|
266,100
|
|
|
2/23/2026
|
+0.06/+0.86%
|
7.05
|
7.05
|
6.94
|
7.01
|
6.98
|
7.01
|
206,300
|
|
|
2/13/2026
|
-0.04/-0.57%
|
7.07
|
7.07
|
6.95
|
6.95
|
6.98
|
6.95
|
133,500
|
|
|
2/12/2026
|
-0.02/-0.29%
|
7.01
|
7.05
|
6.97
|
6.99
|
7.00
|
6.99
|
76,500
|
|
|
2/11/2026
|
+0.03/+0.43%
|
7.09
|
7.09
|
6.95
|
7.01
|
7.02
|
7.01
|
186,700
|
|
|
2/10/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.93
|
6.98
|
6.97
|
6.98
|
91,600
|
|
|
2/9/2026
|
+0.03/+0.43%
|
7.00
|
7.12
|
6.90
|
6.98
|
6.96
|
6.98
|
93,500
|
|
|
2/6/2026
|
-0.15/-2.11%
|
7.10
|
7.18
|
6.95
|
6.95
|
7.04
|
6.95
|
183,200
|
|
|
2/5/2026
|
-0.05/-0.70%
|
7.36
|
7.36
|
7.10
|
7.10
|
7.18
|
7.10
|
277,600
|
|
|
2/4/2026
|
0.00 / 0.00%
|
7.15
|
7.19
|
7.05
|
7.15
|
7.13
|
7.15
|
196,300
|
|
|
2/3/2026
|
-0.07/-0.97%
|
7.29
|
7.29
|
7.12
|
7.15
|
7.17
|
7.15
|
210,000
|
|
|
2/2/2026
|
-0.04/-0.55%
|
7.28
|
7.28
|
7.10
|
7.22
|
7.22
|
7.22
|
1,669,800
|
|
|
1/30/2026
|
+0.04/+0.55%
|
7.25
|
7.33
|
7.23
|
7.26
|
7.28
|
7.26
|
144,100
|
|
|
1/29/2026
|
+0.10/+1.40%
|
7.12
|
7.23
|
7.11
|
7.22
|
7.17
|
7.22
|
105,500
|
|
|
1/28/2026
|
0.00 / 0.00%
|
7.13
|
7.20
|
7.09
|
7.12
|
7.13
|
7.12
|
119,800
|
|
|
1/27/2026
|
+0.01/+0.14%
|
7.24
|
7.24
|
7.09
|
7.12
|
7.13
|
7.12
|
299,000
|
|
|
1/26/2026
|
-0.24/-3.27%
|
7.35
|
7.35
|
7.10
|
7.11
|
7.24
|
7.11
|
608,000
|
|
|
1/23/2026
|
-0.05/-0.68%
|
7.36
|
7.43
|
7.31
|
7.35
|
7.36
|
7.35
|
135,400
|
|
|
1/22/2026
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.35
|
7.40
|
7.41
|
7.40
|
179,900
|
|
|
1/21/2026
|
0.00 / 0.00%
|
7.40
|
7.41
|
7.27
|
7.40
|
7.37
|
7.40
|
1,071,600
|
|
|