|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.35/-1.44%
|
24.25
|
24.30
|
23.60
|
23.95
|
23.82
|
23.95
|
527,900
|
|
|
2/20/2025
|
-0.45/-1.82%
|
24.55
|
24.55
|
23.90
|
24.30
|
24.10
|
24.30
|
529,800
|
|
|
2/19/2025
|
-0.25/-1.00%
|
24.80
|
25.00
|
24.00
|
24.75
|
24.23
|
24.75
|
530,700
|
|
|
2/18/2025
|
-0.10/-0.40%
|
24.85
|
25.00
|
23.95
|
25.00
|
24.26
|
25.00
|
725,300
|
|
|
2/17/2025
|
-0.40/-1.57%
|
25.50
|
25.50
|
24.25
|
25.10
|
24.71
|
25.10
|
417,300
|
|
|
2/14/2025
|
+1.25/+5.15%
|
23.30
|
25.50
|
23.30
|
25.50
|
24.59
|
25.50
|
713,700
|
|
|
2/13/2025
|
+0.25/+1.04%
|
24.00
|
24.25
|
23.15
|
24.25
|
23.69
|
24.25
|
401,900
|
|
|
2/12/2025
|
-0.20/-0.83%
|
24.20
|
24.20
|
23.50
|
24.00
|
23.91
|
24.00
|
380,200
|
|
|
2/11/2025
|
-0.80/-3.20%
|
24.55
|
25.00
|
24.20
|
24.20
|
24.59
|
24.20
|
443,700
|
|
|
2/10/2025
|
-0.45/-1.77%
|
25.40
|
25.40
|
24.70
|
25.00
|
24.99
|
25.00
|
460,100
|
|
|
2/7/2025
|
-0.55/-2.12%
|
25.90
|
25.90
|
24.95
|
25.45
|
25.19
|
25.45
|
376,400
|
|
|
2/6/2025
|
+1.15/+4.63%
|
25.00
|
26.50
|
25.00
|
26.00
|
25.22
|
26.00
|
598,900
|
|
|
2/5/2025
|
-1.05/-4.05%
|
25.80
|
26.00
|
24.85
|
24.85
|
25.35
|
24.85
|
932,100
|
|
|
2/4/2025
|
-0.45/-1.71%
|
26.35
|
26.35
|
25.20
|
25.90
|
25.69
|
25.90
|
607,800
|
|
|
2/3/2025
|
-1.45/-5.22%
|
27.00
|
27.00
|
25.90
|
26.35
|
26.32
|
26.35
|
839,400
|
|
|
1/24/2025
|
+1.80/+6.92%
|
26.00
|
27.80
|
25.50
|
27.80
|
25.99
|
27.80
|
400,100
|
|
|
1/23/2025
|
-0.10/-0.38%
|
25.85
|
26.00
|
25.50
|
26.00
|
25.80
|
26.00
|
343,800
|
|
|
1/22/2025
|
-0.20/-0.76%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.16
|
26.10
|
324,200
|
|
|
1/21/2025
|
-0.05/-0.19%
|
26.35
|
26.45
|
26.00
|
26.30
|
26.22
|
26.30
|
345,800
|
|
|
1/20/2025
|
+0.10/+0.38%
|
26.25
|
26.50
|
26.00
|
26.35
|
26.27
|
26.35
|
153,100
|
|
|