|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
-0.15/-0.88%
|
17.15
|
17.25
|
16.85
|
16.95
|
16.97
|
16.95
|
619,200
|
|
|
2/5/2025
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.95
|
17.10
|
17.08
|
17.10
|
586,200
|
|
|
2/4/2025
|
+0.30/+1.79%
|
16.90
|
17.10
|
16.70
|
17.10
|
16.98
|
17.10
|
971,800
|
|
|
2/3/2025
|
+0.20/+1.20%
|
16.55
|
17.10
|
16.45
|
16.80
|
16.91
|
16.80
|
728,300
|
|
|
1/24/2025
|
+0.20/+1.22%
|
16.40
|
16.75
|
16.40
|
16.60
|
16.58
|
16.60
|
290,400
|
|
|
1/23/2025
|
+0.10/+0.61%
|
16.35
|
16.45
|
16.20
|
16.40
|
16.36
|
16.40
|
247,300
|
|
|
1/22/2025
|
-0.25/-1.51%
|
16.65
|
16.65
|
16.30
|
16.30
|
16.39
|
16.30
|
408,600
|
|
|
1/21/2025
|
-0.05/-0.30%
|
16.80
|
16.80
|
16.50
|
16.55
|
16.58
|
16.55
|
284,900
|
|
|
1/20/2025
|
-0.20/-1.19%
|
16.90
|
17.10
|
16.60
|
16.60
|
16.88
|
16.60
|
524,700
|
|
|
1/17/2025
|
+0.20/+1.20%
|
16.75
|
16.80
|
16.50
|
16.80
|
16.70
|
16.80
|
369,600
|
|
|
1/16/2025
|
+0.05/+0.30%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.64
|
16.60
|
199,400
|
|
|
1/15/2025
|
+0.25/+1.53%
|
16.30
|
16.55
|
16.30
|
16.55
|
16.46
|
16.55
|
195,300
|
|
|
1/14/2025
|
-0.30/-1.81%
|
16.65
|
16.65
|
16.25
|
16.30
|
16.37
|
16.30
|
175,400
|
|
|
1/13/2025
|
+0.30/+1.84%
|
16.25
|
16.60
|
16.00
|
16.60
|
16.27
|
16.60
|
252,100
|
|
|
1/10/2025
|
-0.40/-2.40%
|
16.65
|
16.65
|
16.30
|
16.30
|
16.41
|
16.30
|
469,100
|
|
|
1/9/2025
|
-0.20/-1.18%
|
16.80
|
16.85
|
16.50
|
16.70
|
16.63
|
16.70
|
285,600
|
|
|
1/8/2025
|
+0.35/+2.11%
|
16.55
|
16.90
|
16.40
|
16.90
|
16.61
|
16.90
|
330,200
|
|
|
1/7/2025
|
+0.10/+0.61%
|
16.20
|
16.60
|
16.20
|
16.55
|
16.45
|
16.55
|
416,600
|
|
|
1/6/2025
|
-0.25/-1.50%
|
16.90
|
17.10
|
16.20
|
16.45
|
16.59
|
16.45
|
862,800
|
|
|
1/3/2025
|
-0.35/-2.05%
|
17.25
|
17.30
|
16.70
|
16.70
|
16.87
|
16.70
|
652,000
|
|
|