|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
0.00 / 0.00%
|
7.09
|
7.20
|
6.97
|
7.09
|
7.06
|
7.09
|
1,264,300
|
|
|
3/3/2026
|
-0.05/-0.70%
|
7.04
|
7.20
|
7.04
|
7.09
|
7.11
|
7.09
|
827,500
|
|
|
3/2/2026
|
-0.09/-1.24%
|
7.00
|
7.33
|
6.94
|
7.14
|
7.12
|
7.14
|
1,498,200
|
|
|
2/27/2026
|
-0.07/-0.96%
|
7.21
|
7.39
|
7.21
|
7.23
|
7.24
|
7.23
|
821,100
|
|
|
2/26/2026
|
-0.04/-0.54%
|
7.45
|
7.45
|
7.23
|
7.30
|
7.31
|
7.30
|
519,000
|
|
|
2/25/2026
|
+0.08/+1.10%
|
7.30
|
7.55
|
7.29
|
7.34
|
7.39
|
7.34
|
861,100
|
|
|
2/24/2026
|
-0.05/-0.68%
|
7.31
|
7.38
|
7.23
|
7.26
|
7.30
|
7.26
|
729,800
|
|
|
2/23/2026
|
+0.47/+6.87%
|
7.12
|
7.31
|
6.94
|
7.31
|
7.22
|
7.31
|
2,072,400
|
|
|
2/13/2026
|
+0.04/+0.59%
|
6.77
|
6.84
|
6.76
|
6.84
|
6.80
|
6.84
|
310,900
|
|
|
2/12/2026
|
-0.04/-0.58%
|
6.84
|
6.84
|
6.80
|
6.80
|
6.80
|
6.80
|
217,900
|
|
|
2/11/2026
|
+0.07/+1.03%
|
6.84
|
6.88
|
6.77
|
6.84
|
6.81
|
6.84
|
296,900
|
|
|
2/10/2026
|
0.00 / 0.00%
|
6.77
|
6.82
|
6.73
|
6.77
|
6.75
|
6.77
|
191,400
|
|
|
2/9/2026
|
-0.02/-0.29%
|
6.78
|
6.84
|
6.76
|
6.77
|
6.78
|
6.77
|
278,400
|
|
|
2/6/2026
|
-0.25/-3.55%
|
7.03
|
7.03
|
6.77
|
6.79
|
6.85
|
6.79
|
612,400
|
|
|
2/5/2026
|
-0.15/-2.09%
|
7.19
|
7.20
|
7.01
|
7.04
|
7.09
|
7.04
|
377,100
|
|
|
2/4/2026
|
+0.39/+5.74%
|
6.85
|
7.20
|
6.80
|
7.19
|
7.05
|
7.19
|
1,507,900
|
|
|
2/3/2026
|
-0.10/-1.45%
|
6.90
|
6.97
|
6.75
|
6.80
|
6.82
|
6.80
|
544,600
|
|
|
2/2/2026
|
+0.06/+0.88%
|
6.81
|
6.99
|
6.60
|
6.90
|
6.84
|
6.90
|
610,400
|
|
|
1/30/2026
|
+0.29/+4.43%
|
6.77
|
6.89
|
6.77
|
6.84
|
6.85
|
6.84
|
905,900
|
|
|
1/29/2026
|
+0.07/+1.08%
|
6.58
|
6.69
|
6.44
|
6.55
|
6.57
|
6.55
|
547,500
|
|
|