|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
+0.40/+2.72%
|
14.70
|
15.30
|
14.70
|
15.10
|
15.11
|
15.10
|
113,400
|
|
|
2/21/2025
|
+0.20/+1.38%
|
14.75
|
14.80
|
14.45
|
14.70
|
14.65
|
14.70
|
91,100
|
|
|
2/20/2025
|
+0.35/+2.47%
|
14.15
|
14.50
|
14.10
|
14.50
|
14.36
|
14.50
|
120,600
|
|
|
2/19/2025
|
+0.25/+1.80%
|
14.00
|
14.15
|
13.95
|
14.15
|
14.03
|
14.15
|
92,800
|
|
|
2/18/2025
|
-0.10/-0.71%
|
14.00
|
14.00
|
13.85
|
13.90
|
13.93
|
13.90
|
67,300
|
|
|
2/17/2025
|
+0.10/+0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.03
|
14.00
|
55,200
|
|
|
2/14/2025
|
-0.15/-1.07%
|
14.05
|
14.05
|
13.80
|
13.90
|
13.89
|
13.90
|
100,000
|
|
|
2/13/2025
|
-0.10/-0.71%
|
14.15
|
14.15
|
13.85
|
14.05
|
14.05
|
14.05
|
43,100
|
|
|
2/12/2025
|
-0.25/-1.74%
|
14.30
|
14.30
|
14.05
|
14.15
|
14.17
|
14.15
|
47,000
|
|
|
2/11/2025
|
+0.40/+2.86%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.20
|
14.40
|
42,700
|
|
|
2/10/2025
|
-0.30/-2.10%
|
14.05
|
14.50
|
14.00
|
14.00
|
14.15
|
14.00
|
59,600
|
|
|
2/7/2025
|
-0.25/-1.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.42
|
14.30
|
38,300
|
|
|
2/6/2025
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
14.55
|
14.66
|
14.55
|
64,200
|
|
|
2/5/2025
|
+0.55/+3.93%
|
14.00
|
14.95
|
13.90
|
14.55
|
14.53
|
14.55
|
126,000
|
|
|
2/4/2025
|
+0.35/+2.56%
|
13.65
|
14.20
|
13.20
|
14.00
|
13.70
|
14.00
|
105,100
|
|
|
2/3/2025
|
-0.75/-5.21%
|
14.40
|
14.40
|
13.65
|
13.65
|
13.85
|
13.65
|
131,700
|
|
|
1/24/2025
|
-0.25/-1.71%
|
14.65
|
14.65
|
14.30
|
14.40
|
14.48
|
14.40
|
82,600
|
|
|
1/23/2025
|
-0.10/-0.68%
|
14.75
|
14.80
|
14.50
|
14.65
|
14.67
|
14.65
|
104,900
|
|
|
1/22/2025
|
-0.25/-1.67%
|
15.30
|
15.55
|
14.65
|
14.75
|
14.93
|
14.75
|
171,600
|
|
|
1/21/2025
|
+0.70/+4.90%
|
14.20
|
15.30
|
13.95
|
15.00
|
14.83
|
15.00
|
265,000
|
|
|