|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.05/+0.50%
|
9.90
|
10.05
|
9.88
|
10.05
|
9.95
|
10.05
|
317,700
|
|
|
2/12/2026
|
-0.20/-1.96%
|
9.98
|
10.20
|
9.70
|
10.00
|
10.02
|
10.00
|
407,200
|
|
|
2/11/2026
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.23
|
10.20
|
1,578,800
|
|
|
2/10/2026
|
+0.15/+1.49%
|
10.45
|
10.45
|
9.98
|
10.20
|
10.09
|
10.20
|
1,049,500
|
|
|
2/9/2026
|
+0.11/+1.11%
|
9.94
|
10.60
|
9.94
|
10.05
|
10.30
|
10.05
|
2,712,600
|
|
|
2/6/2026
|
+0.65/+7.00%
|
9.29
|
9.94
|
9.10
|
9.94
|
9.80
|
9.94
|
6,483,400
|
|
|
2/5/2026
|
+0.29/+3.22%
|
8.90
|
9.35
|
8.90
|
9.29
|
9.29
|
9.29
|
349,300
|
|
|
2/4/2026
|
-0.25/-2.70%
|
9.25
|
9.49
|
9.00
|
9.00
|
9.16
|
9.00
|
49,800
|
|
|
2/3/2026
|
-0.09/-0.96%
|
9.05
|
9.50
|
8.90
|
9.25
|
9.11
|
9.25
|
75,000
|
|
|
2/2/2026
|
-0.09/-0.95%
|
9.11
|
9.42
|
9.00
|
9.34
|
9.30
|
9.34
|
172,900
|
|
|
1/30/2026
|
+0.14/+1.51%
|
9.29
|
9.55
|
8.92
|
9.43
|
9.40
|
9.43
|
230,200
|
|
|
1/29/2026
|
-0.13/-1.38%
|
9.10
|
9.49
|
9.00
|
9.29
|
9.23
|
9.29
|
747,190
|
|
|
1/28/2026
|
+0.42/+4.67%
|
9.36
|
9.59
|
9.36
|
9.42
|
9.51
|
9.42
|
969,600
|
|
|
1/27/2026
|
-0.66/-6.83%
|
9.75
|
9.75
|
9.00
|
9.00
|
9.60
|
9.00
|
221,400
|
|
|
1/26/2026
|
+0.16/+1.68%
|
9.90
|
9.90
|
9.42
|
9.66
|
9.66
|
9.66
|
221,800
|
|
|
1/23/2026
|
-0.50/-5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.72
|
9.50
|
74,300
|
|
|
1/22/2026
|
-0.15/-1.48%
|
10.15
|
10.15
|
9.77
|
10.00
|
9.97
|
10.00
|
125,900
|
|
|
1/21/2026
|
+0.05/+0.50%
|
10.05
|
10.20
|
9.97
|
10.15
|
10.04
|
10.15
|
121,300
|
|
|
1/20/2026
|
+0.64/+6.77%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.07
|
10.10
|
474,700
|
|
|
1/19/2026
|
+0.61/+6.89%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
92,000
|
|
|