|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2026
|
-0.05/-1.02%
|
4.90
|
4.95
|
4.82
|
4.85
|
4.89
|
4.85
|
687,700
|
|
|
2/26/2026
|
-0.07/-1.41%
|
5.00
|
5.00
|
4.85
|
4.90
|
4.91
|
4.90
|
571,300
|
|
|
2/25/2026
|
-0.08/-1.58%
|
5.05
|
5.07
|
4.96
|
4.97
|
4.98
|
4.97
|
678,200
|
|
|
2/24/2026
|
-0.13/-2.51%
|
5.19
|
5.33
|
5.00
|
5.05
|
5.16
|
5.05
|
454,400
|
|
|
2/23/2026
|
+0.18/+3.60%
|
5.00
|
5.28
|
4.99
|
5.18
|
5.13
|
5.18
|
359,400
|
|
|
2/13/2026
|
+0.01/+0.20%
|
5.00
|
5.05
|
4.98
|
5.00
|
5.01
|
5.00
|
328,200
|
|
|
2/12/2026
|
-0.06/-1.19%
|
5.10
|
5.15
|
4.96
|
4.99
|
5.00
|
4.99
|
212,700
|
|
|
2/11/2026
|
+0.20/+4.12%
|
4.77
|
5.13
|
4.77
|
5.05
|
5.00
|
5.05
|
463,100
|
|
|
2/10/2026
|
-0.19/-3.77%
|
5.05
|
5.15
|
4.85
|
4.85
|
4.93
|
4.85
|
423,400
|
|
|
2/9/2026
|
+0.09/+1.82%
|
4.96
|
5.15
|
4.96
|
5.04
|
5.07
|
5.04
|
257,900
|
|
|
2/6/2026
|
-0.23/-4.44%
|
5.17
|
5.17
|
4.88
|
4.95
|
4.98
|
4.95
|
742,100
|
|
|
2/5/2026
|
-0.22/-4.07%
|
5.45
|
5.49
|
5.18
|
5.18
|
5.28
|
5.18
|
472,400
|
|
|
2/4/2026
|
-0.16/-2.88%
|
5.32
|
5.58
|
5.25
|
5.40
|
5.36
|
5.40
|
502,200
|
|
|
2/3/2026
|
-0.07/-1.24%
|
5.24
|
5.90
|
5.24
|
5.56
|
5.29
|
5.56
|
2,493,200
|
|
|
2/2/2026
|
-0.42/-6.94%
|
5.63
|
5.63
|
5.63
|
5.63
|
5.63
|
5.63
|
707,400
|
|
|
1/30/2026
|
-0.38/-5.91%
|
6.43
|
6.44
|
6.00
|
6.05
|
6.14
|
6.05
|
675,800
|
|
|
1/29/2026
|
+0.23/+3.71%
|
6.20
|
6.59
|
6.15
|
6.43
|
6.35
|
6.43
|
469,200
|
|
|
1/28/2026
|
0.00 / 0.00%
|
6.18
|
6.51
|
6.18
|
6.20
|
6.37
|
6.20
|
489,800
|
|
|
1/27/2026
|
-0.26/-4.02%
|
6.11
|
6.39
|
6.01
|
6.20
|
6.09
|
6.20
|
877,600
|
|
|
1/26/2026
|
-0.48/-6.92%
|
6.80
|
6.90
|
6.46
|
6.46
|
6.55
|
6.46
|
1,399,900
|
|
|