|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.20/+1.19%
|
16.70
|
17.05
|
16.70
|
16.95
|
16.90
|
16.95
|
588,600
|
|
|
2/18/2025
|
+0.15/+0.90%
|
16.60
|
17.10
|
16.55
|
16.75
|
16.80
|
16.75
|
451,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.55
|
16.60
|
16.66
|
16.60
|
406,900
|
|
|
2/14/2025
|
+0.45/+2.79%
|
16.35
|
16.85
|
16.15
|
16.60
|
16.47
|
16.60
|
613,900
|
|
|
2/13/2025
|
-0.30/-1.82%
|
16.30
|
16.40
|
16.00
|
16.15
|
16.14
|
16.15
|
606,400
|
|
|
2/12/2025
|
0.00 / 0.00%
|
16.35
|
16.65
|
16.35
|
16.45
|
16.47
|
16.45
|
213,400
|
|
|
2/11/2025
|
-0.25/-1.50%
|
16.70
|
16.70
|
16.00
|
16.45
|
16.29
|
16.45
|
681,400
|
|
|
2/10/2025
|
-1.15/-6.44%
|
17.70
|
17.80
|
16.65
|
16.70
|
17.07
|
16.70
|
1,698,100
|
|
|
2/7/2025
|
-0.15/-0.83%
|
18.00
|
18.05
|
17.85
|
17.85
|
17.93
|
17.85
|
420,600
|
|
|
2/6/2025
|
-0.15/-0.83%
|
18.25
|
18.40
|
17.95
|
18.00
|
18.13
|
18.00
|
582,600
|
|
|
2/5/2025
|
+0.40/+2.25%
|
17.70
|
18.25
|
17.70
|
18.15
|
18.05
|
18.15
|
820,300
|
|
|
2/4/2025
|
+0.25/+1.43%
|
17.40
|
17.80
|
17.40
|
17.75
|
17.63
|
17.75
|
393,400
|
|
|
2/3/2025
|
-0.40/-2.23%
|
17.90
|
17.90
|
17.35
|
17.50
|
17.56
|
17.50
|
450,000
|
|
|
1/24/2025
|
+0.55/+3.17%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.62
|
17.90
|
339,600
|
|
|
1/23/2025
|
+0.15/+0.87%
|
17.55
|
17.55
|
17.30
|
17.35
|
17.36
|
17.35
|
297,400
|
|
|
1/22/2025
|
-0.20/-1.15%
|
17.40
|
17.60
|
17.20
|
17.20
|
17.40
|
17.20
|
282,300
|
|
|
1/21/2025
|
-0.20/-1.14%
|
17.60
|
17.75
|
17.40
|
17.40
|
17.55
|
17.40
|
326,400
|
|
|
1/20/2025
|
-0.35/-1.95%
|
18.00
|
18.20
|
17.50
|
17.60
|
17.88
|
17.60
|
291,600
|
|
|
1/17/2025
|
+0.10/+0.56%
|
17.90
|
17.95
|
17.80
|
17.95
|
17.89
|
17.95
|
235,100
|
|
|
1/16/2025
|
+0.20/+1.13%
|
17.75
|
18.05
|
17.75
|
17.85
|
17.89
|
17.85
|
334,700
|
|
|