|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.25/+1.70%
|
14.70
|
14.95
|
14.65
|
14.95
|
14.79
|
14.95
|
2,629,000
|
|
|
2/18/2025
|
+0.20/+1.38%
|
14.45
|
14.90
|
14.45
|
14.70
|
14.74
|
14.70
|
2,606,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
14.50
|
14.75
|
14.45
|
14.50
|
14.58
|
14.50
|
2,172,300
|
|
|
2/14/2025
|
-0.10/-0.68%
|
14.65
|
14.70
|
14.50
|
14.50
|
14.57
|
14.50
|
2,032,300
|
|
|
2/13/2025
|
+0.20/+1.39%
|
14.40
|
14.70
|
14.35
|
14.60
|
14.49
|
14.60
|
2,320,400
|
|
|
2/12/2025
|
-0.05/-0.35%
|
14.35
|
14.65
|
14.35
|
14.40
|
14.50
|
14.40
|
2,081,800
|
|
|
2/11/2025
|
-0.05/-0.34%
|
14.55
|
14.55
|
14.35
|
14.45
|
14.46
|
14.45
|
1,553,900
|
|
|
2/10/2025
|
+0.30/+2.11%
|
14.20
|
14.70
|
14.10
|
14.50
|
14.51
|
14.50
|
3,781,100
|
|
|
2/7/2025
|
+0.20/+1.43%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.25
|
14.20
|
3,621,900
|
|
|
2/6/2025
|
0.00 / 0.00%
|
14.05
|
14.30
|
13.90
|
14.00
|
14.06
|
14.00
|
2,814,300
|
|
|
2/5/2025
|
-0.10/-0.71%
|
14.15
|
14.15
|
13.95
|
14.00
|
14.03
|
14.00
|
2,088,800
|
|
|
2/4/2025
|
+0.15/+1.08%
|
13.95
|
14.25
|
13.95
|
14.10
|
14.10
|
14.10
|
3,884,500
|
|
|
2/3/2025
|
+0.35/+2.57%
|
13.75
|
14.10
|
13.65
|
13.95
|
13.92
|
13.95
|
3,091,600
|
|
|
1/24/2025
|
+0.10/+0.74%
|
13.60
|
13.70
|
13.45
|
13.60
|
13.59
|
13.60
|
1,006,900
|
|
|
1/23/2025
|
+0.05/+0.37%
|
13.50
|
13.55
|
13.40
|
13.50
|
13.49
|
13.50
|
550,200
|
|
|
1/22/2025
|
-0.05/-0.37%
|
13.55
|
13.55
|
13.35
|
13.45
|
13.44
|
13.45
|
611,200
|
|
|
1/21/2025
|
-0.10/-0.74%
|
13.65
|
13.65
|
13.50
|
13.50
|
13.56
|
13.50
|
330,100
|
|
|
1/20/2025
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.45
|
13.60
|
13.55
|
13.60
|
601,700
|
|
|
1/17/2025
|
+0.05/+0.37%
|
13.55
|
13.65
|
13.50
|
13.60
|
13.57
|
13.60
|
676,300
|
|
|
1/16/2025
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.55
|
13.55
|
13.58
|
13.55
|
267,100
|
|
|