|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.30/-1.68%
|
16.20
|
18.30
|
16.20
|
17.60
|
17.76
|
17.60
|
18,731,500
|
|
|
2/18/2025
|
+1.60/+9.82%
|
16.40
|
17.90
|
16.40
|
17.90
|
17.74
|
17.90
|
8,972,500
|
|
|
2/17/2025
|
+0.30/+1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.24
|
16.30
|
10,563,800
|
|
|
2/14/2025
|
+0.10/+0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.13
|
16.00
|
1,110,300
|
|
|
2/13/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.99
|
15.90
|
3,024,100
|
|
|
2/12/2025
|
+0.10/+0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.87
|
15.90
|
396,100
|
|
|
2/11/2025
|
-0.10/-0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.84
|
15.80
|
888,500
|
|
|
2/10/2025
|
-0.20/-1.24%
|
15.90
|
16.20
|
15.90
|
15.90
|
16.03
|
15.90
|
993,300
|
|
|
2/7/2025
|
+0.20/+1.26%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.16
|
16.10
|
822,000
|
|
|
2/6/2025
|
-0.10/-0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.03
|
15.90
|
760,800
|
|
|
2/5/2025
|
+0.20/+1.27%
|
15.70
|
16.50
|
15.70
|
16.00
|
16.22
|
16.00
|
2,170,700
|
|
|
2/4/2025
|
+0.10/+0.64%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.79
|
15.80
|
493,600
|
|
|
2/3/2025
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.80
|
15.70
|
389,200
|
|
|
1/24/2025
|
0.00 / 0.00%
|
14.20
|
15.70
|
14.20
|
15.70
|
15.67
|
15.70
|
798,800
|
|
|
1/23/2025
|
-0.10/-0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.71
|
15.70
|
2,636,900
|
|
|
1/22/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.72
|
15.80
|
28,203,900
|
|
|
1/21/2025
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.74
|
15.80
|
968,500
|
|
|
1/20/2025
|
-0.10/-0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.79
|
15.80
|
588,100
|
|
|
1/17/2025
|
-0.10/-0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.89
|
15.90
|
1,923,500
|
|
|
1/16/2025
|
-0.20/-1.23%
|
14.60
|
16.40
|
14.60
|
16.00
|
16.13
|
16.00
|
740,300
|
|
|