|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2026
|
+0.10/+0.68%
|
14.70
|
14.85
|
14.40
|
14.80
|
14.67
|
14.80
|
19,100
|
|
|
2/13/2026
|
+0.25/+1.73%
|
14.45
|
14.80
|
14.30
|
14.70
|
14.56
|
14.70
|
39,600
|
|
|
2/12/2026
|
+0.10/+0.70%
|
14.35
|
14.55
|
14.25
|
14.45
|
14.40
|
14.45
|
29,200
|
|
|
2/11/2026
|
+0.30/+2.14%
|
14.05
|
14.50
|
14.05
|
14.35
|
14.25
|
14.35
|
32,500
|
|
|
2/10/2026
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.00
|
14.05
|
14.22
|
14.05
|
34,800
|
|
|
2/9/2026
|
-0.20/-1.40%
|
13.50
|
14.40
|
13.50
|
14.05
|
13.93
|
14.05
|
16,800
|
|
|
2/6/2026
|
-0.60/-4.04%
|
14.80
|
14.80
|
13.95
|
14.25
|
14.13
|
14.25
|
74,100
|
|
|
2/5/2026
|
-0.05/-0.34%
|
14.90
|
14.90
|
14.60
|
14.85
|
14.71
|
14.85
|
15,500
|
|
|
2/4/2026
|
-0.05/-0.33%
|
14.95
|
15.35
|
14.75
|
14.90
|
14.90
|
14.90
|
25,600
|
|
|
2/3/2026
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.40
|
14.95
|
14.78
|
14.95
|
13,500
|
|
|
2/2/2026
|
-0.05/-0.33%
|
15.00
|
15.00
|
13.95
|
14.95
|
14.61
|
14.95
|
23,800
|
|
|
1/30/2026
|
+0.05/+0.33%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.95
|
15.00
|
53,900
|
|
|
1/29/2026
|
-0.05/-0.33%
|
15.00
|
15.05
|
14.80
|
14.95
|
14.91
|
14.95
|
22,300
|
|
|
1/28/2026
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.93
|
15.00
|
22,900
|
|
|
1/27/2026
|
-0.15/-0.99%
|
15.10
|
15.10
|
14.85
|
15.00
|
14.92
|
15.00
|
15,800
|
|
|
1/26/2026
|
-0.20/-1.30%
|
15.80
|
15.80
|
14.95
|
15.15
|
15.22
|
15.15
|
24,143,846
|
|
|
1/23/2026
|
-0.05/-0.32%
|
15.40
|
15.50
|
15.10
|
15.35
|
15.27
|
15.35
|
893,700
|
|
|
1/22/2026
|
+0.05/+0.33%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.21
|
15.40
|
26,399,367
|
|
|
1/21/2026
|
-1.15/-6.97%
|
16.10
|
16.10
|
15.35
|
15.35
|
15.43
|
15.35
|
11,733,030
|
|
|
1/20/2026
|
+1.00/+6.45%
|
15.50
|
16.50
|
14.45
|
16.50
|
15.88
|
16.50
|
171,400
|
|
|