|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.05/+0.32%
|
15.95
|
16.00
|
15.85
|
15.90
|
15.90
|
15.90
|
47,800
|
|
|
2/18/2025
|
0.00 / 0.00%
|
15.90
|
16.05
|
15.85
|
15.85
|
15.91
|
15.85
|
56,900
|
|
|
2/17/2025
|
+0.30/+1.93%
|
15.80
|
15.95
|
15.35
|
15.85
|
15.66
|
15.85
|
80,400
|
|
|
2/14/2025
|
+0.05/+0.32%
|
15.50
|
15.70
|
15.40
|
15.55
|
15.54
|
15.55
|
65,000
|
|
|
2/13/2025
|
+0.30/+1.97%
|
15.35
|
15.60
|
15.30
|
15.50
|
15.41
|
15.50
|
47,800
|
|
|
2/12/2025
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.05
|
15.20
|
15.15
|
15.20
|
104,300
|
|
|
2/11/2025
|
+0.30/+2.01%
|
14.90
|
15.30
|
14.85
|
15.20
|
15.04
|
15.20
|
103,100
|
|
|
2/10/2025
|
-0.20/-1.32%
|
15.10
|
15.15
|
14.50
|
14.90
|
14.98
|
14.90
|
62,400
|
|
|
2/7/2025
|
-0.10/-0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.14
|
15.10
|
61,200
|
|
|
2/6/2025
|
+0.15/+1.00%
|
15.15
|
15.50
|
15.05
|
15.20
|
15.24
|
15.20
|
101,700
|
|
|
2/5/2025
|
-0.15/-0.99%
|
15.40
|
15.40
|
15.05
|
15.05
|
15.14
|
15.05
|
52,600
|
|
|
2/4/2025
|
+0.30/+2.01%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.09
|
15.20
|
51,700
|
|
|
2/3/2025
|
+0.40/+2.76%
|
14.75
|
14.95
|
14.50
|
14.90
|
14.65
|
14.90
|
33,800
|
|
|
1/24/2025
|
-0.15/-1.02%
|
14.75
|
14.75
|
14.40
|
14.50
|
14.59
|
14.50
|
30,400
|
|
|
1/23/2025
|
+0.55/+3.90%
|
14.70
|
14.70
|
14.35
|
14.65
|
14.59
|
14.65
|
25,100
|
|
|
1/22/2025
|
-0.85/-5.69%
|
14.95
|
15.00
|
14.00
|
14.10
|
14.53
|
14.10
|
177,600
|
|
|
1/21/2025
|
-0.05/-0.33%
|
15.05
|
15.05
|
14.60
|
14.95
|
14.79
|
14.95
|
58,900
|
|
|
1/20/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.00
|
14.99
|
15.00
|
25,100
|
|
|
1/17/2025
|
+0.15/+1.01%
|
14.50
|
15.20
|
14.50
|
15.00
|
14.87
|
15.00
|
31,700
|
|
|
1/16/2025
|
+0.50/+3.48%
|
14.35
|
15.30
|
14.35
|
14.85
|
14.85
|
14.85
|
120,900
|
|
|