|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.20/+1.13%
|
18.30
|
18.30
|
17.85
|
17.85
|
18.10
|
17.85
|
12,800
|
|
|
2/19/2025
|
+1.15/+6.97%
|
16.60
|
17.65
|
16.60
|
17.65
|
17.11
|
17.65
|
83,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.48
|
16.50
|
15,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.49
|
16.50
|
14,000
|
|
|
2/14/2025
|
+0.05/+0.30%
|
16.45
|
16.70
|
16.45
|
16.50
|
16.56
|
16.50
|
13,000
|
|
|
2/13/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.45
|
16.45
|
16.50
|
16.45
|
12,400
|
|
|
2/12/2025
|
-0.25/-1.50%
|
16.35
|
16.70
|
16.30
|
16.45
|
16.57
|
16.45
|
5,100
|
|
|
2/11/2025
|
+0.45/+2.77%
|
16.30
|
16.75
|
16.30
|
16.70
|
16.56
|
16.70
|
11,100
|
|
|
2/10/2025
|
+0.10/+0.62%
|
17.00
|
17.10
|
16.20
|
16.25
|
16.60
|
16.25
|
12,000
|
|
|
2/7/2025
|
-0.15/-0.92%
|
16.15
|
16.30
|
16.15
|
16.15
|
16.18
|
16.15
|
6,000
|
|
|
2/6/2025
|
+0.20/+1.24%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.09
|
16.30
|
32,300
|
|
|
2/5/2025
|
+0.05/+0.31%
|
15.75
|
16.10
|
15.75
|
16.10
|
15.95
|
16.10
|
26,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.85
|
16.05
|
16.01
|
16.05
|
22,000
|
|
|
2/3/2025
|
+0.20/+1.26%
|
15.85
|
16.20
|
15.85
|
16.05
|
16.04
|
16.05
|
26,100
|
|
|
1/24/2025
|
+0.15/+0.96%
|
16.50
|
16.50
|
15.75
|
15.85
|
15.97
|
15.85
|
23,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
15.35
|
15.70
|
15.30
|
15.70
|
15.52
|
15.70
|
10,800
|
|
|
1/22/2025
|
+0.15/+0.96%
|
15.55
|
15.70
|
15.50
|
15.70
|
15.61
|
15.70
|
10,000
|
|
|
1/21/2025
|
-0.35/-2.20%
|
15.40
|
15.80
|
15.35
|
15.55
|
15.51
|
15.55
|
10,700
|
|
|
1/20/2025
|
+0.15/+0.95%
|
15.75
|
15.90
|
15.30
|
15.90
|
15.56
|
15.90
|
52,300
|
|
|
1/17/2025
|
+1.00/+6.78%
|
15.00
|
15.75
|
14.90
|
15.75
|
15.67
|
15.75
|
123,800
|
|
|