|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.40/-1.83%
|
20.00
|
22.00
|
20.00
|
21.40
|
21.40
|
21.40
|
59,700
|
|
|
2/20/2025
|
+0.90/+4.29%
|
21.00
|
22.00
|
21.00
|
21.90
|
21.80
|
21.90
|
75,900
|
|
|
2/19/2025
|
+0.10/+0.48%
|
19.50
|
21.90
|
19.50
|
21.10
|
21.00
|
21.10
|
159,600
|
|
|
2/18/2025
|
-1.70/-7.52%
|
19.50
|
21.80
|
19.50
|
20.90
|
21.00
|
20.90
|
30,300
|
|
|
2/17/2025
|
-1.90/-8.15%
|
23.20
|
23.60
|
21.00
|
21.40
|
22.60
|
21.40
|
88,800
|
|
|
2/14/2025
|
-2.20/-8.80%
|
24.00
|
24.70
|
21.80
|
22.80
|
23.30
|
22.80
|
122,600
|
|
|
2/13/2025
|
-3.40/-12.59%
|
23.00
|
30.80
|
23.00
|
23.60
|
25.00
|
23.60
|
284,400
|
|
|
2/12/2025
|
-2.70/-10.11%
|
22.70
|
30.50
|
22.70
|
24.00
|
27.00
|
24.00
|
149,300
|
|
|
2/11/2025
|
-1.10/-4.38%
|
26.80
|
28.70
|
22.30
|
24.00
|
26.70
|
24.00
|
104,300
|
|
|
2/10/2025
|
-3.30/-12.41%
|
25.50
|
26.30
|
23.10
|
23.30
|
25.10
|
23.30
|
110,900
|
|
|
2/7/2025
|
-1.90/-7.20%
|
28.80
|
30.00
|
23.40
|
24.50
|
26.60
|
24.50
|
106,800
|
|
|
2/6/2025
|
-0.50/-1.97%
|
26.40
|
29.10
|
23.50
|
24.90
|
26.40
|
24.90
|
105,300
|
|
|
2/5/2025
|
-1.20/-4.46%
|
24.00
|
27.40
|
23.50
|
25.70
|
25.40
|
25.70
|
133,200
|
|
|
2/4/2025
|
-0.40/-1.53%
|
25.00
|
29.50
|
23.20
|
25.70
|
26.90
|
25.70
|
95,000
|
|
|
2/3/2025
|
-0.20/-0.78%
|
25.90
|
26.90
|
23.10
|
25.50
|
26.10
|
25.50
|
91,000
|
|
|
1/24/2025
|
+2.00/+8.37%
|
24.50
|
27.40
|
23.10
|
25.90
|
25.70
|
25.90
|
78,700
|
|
|
1/23/2025
|
-1.80/-7.35%
|
23.00
|
25.10
|
22.70
|
22.70
|
23.90
|
22.70
|
32,900
|
|
|
1/22/2025
|
-0.60/-2.35%
|
25.50
|
25.50
|
22.90
|
24.90
|
24.50
|
24.90
|
46,000
|
|
|
1/21/2025
|
+0.20/+0.79%
|
26.20
|
26.20
|
23.30
|
25.50
|
25.50
|
25.50
|
18,900
|
|
|
1/20/2025
|
-0.20/-0.78%
|
25.70
|
27.50
|
22.70
|
25.40
|
25.30
|
25.40
|
42,400
|
|
|