|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
+0.50/+2.93%
|
17.05
|
17.60
|
17.00
|
17.55
|
17.32
|
17.55
|
1,220,800
|
|
|
2/21/2025
|
-0.05/-0.29%
|
17.10
|
17.10
|
16.90
|
17.05
|
17.00
|
17.05
|
435,000
|
|
|
2/20/2025
|
-0.05/-0.29%
|
17.25
|
17.40
|
17.10
|
17.10
|
17.19
|
17.10
|
656,000
|
|
|
2/19/2025
|
+0.15/+0.88%
|
17.15
|
17.20
|
17.00
|
17.15
|
17.08
|
17.15
|
550,900
|
|
|
2/18/2025
|
-0.10/-0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.08
|
17.00
|
669,500
|
|
|
2/17/2025
|
+0.30/+1.79%
|
16.80
|
17.25
|
16.75
|
17.10
|
16.99
|
17.10
|
879,000
|
|
|
2/14/2025
|
+0.20/+1.20%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.84
|
16.80
|
676,900
|
|
|
2/13/2025
|
-0.05/-0.30%
|
16.65
|
16.70
|
16.60
|
16.60
|
16.64
|
16.60
|
226,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
16.70
|
17.05
|
16.65
|
16.65
|
16.80
|
16.65
|
366,700
|
|
|
2/11/2025
|
+0.15/+0.91%
|
16.55
|
16.70
|
16.50
|
16.65
|
16.57
|
16.65
|
195,700
|
|
|
2/10/2025
|
-0.25/-1.49%
|
16.65
|
16.85
|
16.50
|
16.50
|
16.63
|
16.50
|
698,300
|
|
|
2/7/2025
|
-0.05/-0.30%
|
16.75
|
16.90
|
16.70
|
16.75
|
16.78
|
16.75
|
295,500
|
|
|
2/6/2025
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
16.80
|
16.91
|
16.80
|
502,600
|
|
|
2/5/2025
|
-0.05/-0.30%
|
16.85
|
16.90
|
16.75
|
16.80
|
16.80
|
16.80
|
258,700
|
|
|
2/4/2025
|
+0.45/+2.74%
|
16.40
|
17.00
|
16.40
|
16.85
|
16.78
|
16.85
|
476,900
|
|
|
2/3/2025
|
+0.05/+0.31%
|
16.20
|
16.55
|
16.20
|
16.40
|
16.40
|
16.40
|
425,800
|
|
|
1/24/2025
|
-0.05/-0.30%
|
16.50
|
16.50
|
16.30
|
16.35
|
16.35
|
16.35
|
380,200
|
|
|
1/23/2025
|
+0.25/+1.55%
|
16.15
|
16.60
|
16.15
|
16.40
|
16.38
|
16.40
|
484,200
|
|
|
1/22/2025
|
-0.10/-0.62%
|
16.40
|
16.40
|
16.15
|
16.15
|
16.22
|
16.15
|
260,800
|
|
|
1/21/2025
|
-0.10/-0.61%
|
16.55
|
16.55
|
16.25
|
16.25
|
16.36
|
16.25
|
258,800
|
|
|