|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.04/-0.51%
|
7.83
|
7.86
|
7.80
|
7.81
|
7.83
|
7.81
|
639,500
|
|
|
2/12/2026
|
0.00 / 0.00%
|
7.86
|
7.93
|
7.81
|
7.85
|
7.86
|
7.85
|
470,700
|
|
|
2/11/2026
|
+0.01/+0.13%
|
7.87
|
7.87
|
7.81
|
7.85
|
7.84
|
7.85
|
699,000
|
|
|
2/10/2026
|
+0.09/+1.16%
|
7.75
|
7.87
|
7.74
|
7.84
|
7.81
|
7.84
|
1,375,700
|
|
|
2/9/2026
|
-0.02/-0.26%
|
7.81
|
7.85
|
7.74
|
7.75
|
7.78
|
7.75
|
919,500
|
|
|
2/6/2026
|
-0.22/-2.75%
|
7.97
|
7.98
|
7.77
|
7.77
|
7.86
|
7.77
|
1,576,500
|
|
|
2/5/2026
|
-0.05/-0.62%
|
8.05
|
8.16
|
7.99
|
7.99
|
8.10
|
7.99
|
1,914,300
|
|
|
2/4/2026
|
+0.17/+2.16%
|
7.88
|
8.08
|
7.88
|
8.04
|
7.96
|
8.04
|
2,640,100
|
|
|
2/3/2026
|
+0.04/+0.51%
|
7.87
|
7.93
|
7.86
|
7.87
|
7.88
|
7.87
|
1,348,500
|
|
|
2/2/2026
|
-0.12/-1.51%
|
7.97
|
7.98
|
7.79
|
7.83
|
7.85
|
7.83
|
1,348,700
|
|
|
1/30/2026
|
0.00 / 0.00%
|
7.95
|
8.02
|
7.90
|
7.95
|
7.96
|
7.95
|
1,510,300
|
|
|
1/29/2026
|
+0.13/+1.66%
|
7.90
|
8.04
|
7.86
|
7.95
|
7.94
|
7.95
|
1,199,300
|
|
|
1/28/2026
|
+0.02/+0.26%
|
7.82
|
7.89
|
7.75
|
7.82
|
7.81
|
7.82
|
1,236,303
|
|
|
1/27/2026
|
-0.01/-0.13%
|
7.81
|
7.84
|
7.75
|
7.80
|
7.79
|
7.80
|
1,002,347
|
|
|
1/26/2026
|
-0.19/-2.38%
|
8.00
|
8.01
|
7.76
|
7.81
|
7.86
|
7.81
|
2,093,976
|
|
|
1/23/2026
|
-0.11/-1.36%
|
8.11
|
8.17
|
7.99
|
8.00
|
8.05
|
8.00
|
984,462
|
|
|
1/22/2026
|
+0.14/+1.76%
|
8.00
|
8.25
|
7.99
|
8.11
|
8.14
|
8.11
|
1,734,986
|
|
|
1/21/2026
|
-0.05/-0.62%
|
8.02
|
8.06
|
7.89
|
7.97
|
7.99
|
7.97
|
1,749,571
|
|
|
1/20/2026
|
-0.02/-0.25%
|
8.05
|
8.13
|
8.02
|
8.02
|
8.06
|
8.02
|
1,548,668
|
|
|
1/19/2026
|
0.00 / 0.00%
|
8.05
|
8.10
|
8.00
|
8.04
|
8.05
|
8.04
|
1,230,751
|
|
|