|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
-0.25/-1.56%
|
16.00
|
16.35
|
15.70
|
15.75
|
15.82
|
15.75
|
886,900
|
|
|
2/21/2025
|
+0.15/+0.95%
|
15.85
|
16.15
|
15.80
|
16.00
|
15.95
|
16.00
|
1,311,600
|
|
|
2/20/2025
|
+0.10/+0.63%
|
15.75
|
16.55
|
15.60
|
15.85
|
16.17
|
15.85
|
4,534,100
|
|
|
2/19/2025
|
-0.10/-0.63%
|
15.80
|
16.00
|
15.65
|
15.75
|
15.80
|
15.75
|
1,317,600
|
|
|
2/18/2025
|
-0.15/-0.94%
|
16.10
|
16.10
|
15.65
|
15.85
|
15.85
|
15.85
|
1,795,300
|
|
|
2/17/2025
|
+0.20/+1.27%
|
15.75
|
16.65
|
15.75
|
16.00
|
16.23
|
16.00
|
1,865,400
|
|
|
2/14/2025
|
-0.30/-1.86%
|
16.15
|
16.15
|
15.80
|
15.80
|
15.95
|
15.80
|
1,033,300
|
|
|
2/13/2025
|
+0.20/+1.26%
|
15.70
|
16.25
|
15.70
|
16.10
|
16.05
|
16.10
|
1,338,100
|
|
|
2/12/2025
|
+0.10/+0.63%
|
15.80
|
15.90
|
15.55
|
15.90
|
15.70
|
15.90
|
635,400
|
|
|
2/11/2025
|
+0.15/+0.96%
|
15.70
|
15.85
|
15.65
|
15.80
|
15.72
|
15.80
|
711,900
|
|
|
2/10/2025
|
-0.45/-2.80%
|
16.10
|
16.50
|
15.65
|
15.65
|
15.97
|
15.65
|
2,434,000
|
|
|
2/7/2025
|
-0.20/-1.23%
|
16.70
|
16.75
|
16.10
|
16.10
|
16.40
|
16.10
|
1,647,800
|
|
|
2/6/2025
|
+1.05/+6.89%
|
15.30
|
16.30
|
15.25
|
16.30
|
15.92
|
16.30
|
4,476,000
|
|
|
2/5/2025
|
+0.25/+1.67%
|
15.05
|
15.25
|
15.00
|
15.25
|
15.09
|
15.25
|
1,288,700
|
|
|
2/4/2025
|
+0.70/+4.90%
|
14.35
|
15.10
|
14.30
|
15.00
|
14.80
|
15.00
|
1,694,500
|
|
|
2/3/2025
|
-0.05/-0.35%
|
14.35
|
14.50
|
14.05
|
14.30
|
14.30
|
14.30
|
388,100
|
|
|
1/24/2025
|
-0.30/-2.05%
|
14.65
|
14.65
|
14.35
|
14.35
|
14.45
|
14.35
|
603,500
|
|
|
1/23/2025
|
+0.10/+0.69%
|
14.55
|
14.90
|
14.45
|
14.65
|
14.56
|
14.65
|
725,200
|
|
|
1/22/2025
|
-0.40/-2.68%
|
14.90
|
14.90
|
14.55
|
14.55
|
14.64
|
14.55
|
692,600
|
|
|
1/21/2025
|
-0.40/-2.61%
|
15.40
|
15.40
|
14.30
|
14.95
|
14.76
|
14.95
|
1,657,500
|
|
|