|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
0.00 / 0.00%
|
16.35
|
16.35
|
15.70
|
16.05
|
15.89
|
16.05
|
50,000
|
|
|
2/20/2025
|
-0.45/-2.73%
|
16.70
|
16.70
|
15.50
|
16.05
|
16.30
|
16.05
|
57,800
|
|
|
2/19/2025
|
+0.70/+4.43%
|
16.90
|
16.90
|
15.00
|
16.50
|
16.84
|
16.50
|
135,700
|
|
|
2/18/2025
|
+1.00/+6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
21,400
|
|
|
2/17/2025
|
+0.95/+6.86%
|
13.85
|
14.80
|
13.85
|
14.80
|
14.56
|
14.80
|
43,300
|
|
|
2/14/2025
|
-0.25/-1.77%
|
14.40
|
14.40
|
13.75
|
13.85
|
13.91
|
13.85
|
64,700
|
|
|
2/13/2025
|
+0.10/+0.71%
|
13.90
|
14.10
|
13.60
|
14.10
|
13.76
|
14.10
|
18,000
|
|
|
2/12/2025
|
-0.10/-0.71%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.23
|
14.00
|
75,600
|
|
|
2/11/2025
|
-0.10/-0.70%
|
14.50
|
14.70
|
13.50
|
14.10
|
14.21
|
14.10
|
75,200
|
|
|
2/10/2025
|
+0.75/+5.58%
|
13.80
|
14.35
|
12.65
|
14.20
|
14.13
|
14.20
|
182,400
|
|
|
2/7/2025
|
+0.85/+6.75%
|
13.35
|
13.45
|
13.30
|
13.45
|
13.43
|
13.45
|
70,700
|
|
|
2/6/2025
|
+0.80/+6.78%
|
12.45
|
12.60
|
12.00
|
12.60
|
12.56
|
12.60
|
107,600
|
|
|
2/5/2025
|
+0.75/+6.79%
|
11.05
|
11.80
|
11.05
|
11.80
|
11.65
|
11.80
|
36,100
|
|
|
2/4/2025
|
-0.05/-0.45%
|
10.35
|
11.05
|
10.35
|
11.05
|
10.51
|
11.05
|
96,200
|
|
|
2/3/2025
|
-0.80/-6.72%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.33
|
11.10
|
69,300
|
|
|
1/24/2025
|
-0.60/-4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.13
|
11.90
|
75,200
|
|
|
1/23/2025
|
+0.05/+0.40%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.21
|
12.50
|
16,300
|
|
|
1/22/2025
|
-0.35/-2.73%
|
12.80
|
13.10
|
12.10
|
12.45
|
12.41
|
12.45
|
52,700
|
|
|
1/21/2025
|
+0.55/+4.49%
|
13.00
|
13.05
|
12.50
|
12.80
|
12.79
|
12.80
|
54,000
|
|
|
1/20/2025
|
+0.10/+0.82%
|
12.80
|
13.00
|
12.00
|
12.25
|
12.58
|
12.25
|
191,900
|
|
|