|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.15/+0.59%
|
25.50
|
26.00
|
25.40
|
25.65
|
25.71
|
25.65
|
740,800
|
|
|
2/18/2025
|
-0.30/-1.16%
|
25.70
|
25.85
|
25.50
|
25.50
|
25.67
|
25.50
|
606,500
|
|
|
2/17/2025
|
+0.05/+0.19%
|
25.80
|
25.80
|
25.25
|
25.80
|
25.54
|
25.80
|
621,900
|
|
|
2/14/2025
|
+1.65/+6.85%
|
24.10
|
25.75
|
23.95
|
25.75
|
24.58
|
25.75
|
1,343,000
|
|
|
2/13/2025
|
-0.25/-1.03%
|
24.35
|
24.35
|
24.10
|
24.10
|
24.22
|
24.10
|
355,200
|
|
|
2/12/2025
|
+0.05/+0.21%
|
24.20
|
24.50
|
24.10
|
24.35
|
24.31
|
24.35
|
347,200
|
|
|
2/11/2025
|
-0.35/-1.42%
|
24.65
|
24.65
|
24.30
|
24.30
|
24.47
|
24.30
|
339,000
|
|
|
2/10/2025
|
-0.50/-1.99%
|
25.15
|
25.15
|
24.65
|
24.65
|
24.87
|
24.65
|
275,400
|
|
|
2/7/2025
|
-0.35/-1.37%
|
25.50
|
25.50
|
25.00
|
25.15
|
25.26
|
25.15
|
417,900
|
|
|
2/6/2025
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.45
|
25.50
|
25.52
|
25.50
|
476,300
|
|
|
2/5/2025
|
-0.40/-1.54%
|
25.85
|
25.90
|
25.50
|
25.50
|
25.70
|
25.50
|
419,800
|
|
|
2/4/2025
|
+0.15/+0.58%
|
25.70
|
26.00
|
25.55
|
25.90
|
25.70
|
25.90
|
407,600
|
|
|
2/3/2025
|
-0.75/-2.83%
|
26.45
|
26.45
|
25.75
|
25.75
|
25.97
|
25.75
|
398,800
|
|
|
1/24/2025
|
+0.45/+1.73%
|
26.05
|
26.50
|
26.05
|
26.50
|
26.25
|
26.50
|
581,700
|
|
|
1/23/2025
|
+0.45/+1.76%
|
25.55
|
26.05
|
25.45
|
26.05
|
25.73
|
26.05
|
638,600
|
|
|
1/22/2025
|
0.00 / 0.00%
|
25.55
|
25.70
|
25.45
|
25.60
|
25.56
|
25.60
|
372,700
|
|
|
1/21/2025
|
+0.05/+0.20%
|
25.50
|
25.75
|
25.45
|
25.60
|
25.58
|
25.60
|
403,000
|
|
|
1/20/2025
|
-0.30/-1.16%
|
25.75
|
25.75
|
25.45
|
25.55
|
25.60
|
25.55
|
564,600
|
|
|
1/17/2025
|
-0.15/-0.58%
|
26.00
|
26.00
|
25.55
|
25.85
|
25.74
|
25.85
|
435,600
|
|
|
1/16/2025
|
-0.25/-0.95%
|
26.25
|
26.25
|
25.80
|
26.00
|
25.97
|
26.00
|
180,900
|
|
|