|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.60/+3.35%
|
17.90
|
19.80
|
17.90
|
18.50
|
18.80
|
18.50
|
313,900
|
|
|
2/18/2025
|
+0.70/+4.07%
|
16.90
|
18.80
|
16.90
|
17.90
|
17.90
|
17.90
|
442,200
|
|
|
2/17/2025
|
-1.20/-6.63%
|
18.00
|
18.00
|
16.90
|
16.90
|
17.20
|
16.90
|
210,600
|
|
|
2/14/2025
|
-0.30/-1.67%
|
19.00
|
19.00
|
17.20
|
17.70
|
18.10
|
17.70
|
244,800
|
|
|
2/13/2025
|
+2.30/+14.47%
|
15.90
|
18.20
|
15.90
|
18.20
|
18.00
|
18.20
|
442,400
|
|
|
2/12/2025
|
-1.20/-7.06%
|
16.90
|
17.00
|
15.00
|
15.80
|
15.90
|
15.80
|
218,400
|
|
|
2/11/2025
|
-2.90/-14.95%
|
19.10
|
19.10
|
16.50
|
16.50
|
17.00
|
16.50
|
405,800
|
|
|
2/10/2025
|
-1.10/-5.76%
|
19.00
|
20.60
|
17.00
|
18.00
|
19.40
|
18.00
|
282,500
|
|
|
2/7/2025
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.20
|
19.50
|
19.10
|
19.50
|
426,400
|
|
|
2/6/2025
|
+0.70/+3.80%
|
18.40
|
21.00
|
18.20
|
19.10
|
19.50
|
19.10
|
445,700
|
|
|
2/5/2025
|
+2.40/+15.00%
|
16.10
|
18.40
|
16.10
|
18.40
|
18.40
|
18.40
|
162,000
|
|
|
2/4/2025
|
+2.40/+14.91%
|
16.00
|
18.50
|
15.00
|
18.50
|
16.00
|
18.50
|
147,200
|
|
|
2/3/2025
|
+0.20/+1.28%
|
15.60
|
16.50
|
15.60
|
15.80
|
16.10
|
15.80
|
74,200
|
|
|
1/24/2025
|
+1.20/+8.11%
|
14.50
|
16.20
|
14.50
|
16.00
|
15.60
|
16.00
|
104,600
|
|
|
1/23/2025
|
-0.70/-4.58%
|
15.30
|
15.40
|
14.40
|
14.60
|
14.80
|
14.60
|
131,900
|
|
|
1/22/2025
|
+1.20/+8.45%
|
14.20
|
16.30
|
14.20
|
15.40
|
15.30
|
15.40
|
155,400
|
|
|
1/21/2025
|
+1.90/+14.96%
|
12.80
|
14.60
|
12.80
|
14.60
|
14.20
|
14.60
|
205,600
|
|
|
1/20/2025
|
+0.80/+6.56%
|
12.10
|
13.00
|
12.00
|
13.00
|
12.70
|
13.00
|
58,600
|
|
|
1/17/2025
|
+0.30/+2.46%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.20
|
12.50
|
35,000
|
|
|
1/16/2025
|
+0.10/+0.83%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
12.20
|
16,200
|
|
|