|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
0.00 / 0.00%
|
20.12
|
20.18
|
19.19
|
20.15
|
20.05
|
20.15
|
6,000
|
|
|
2/18/2025
|
+0.08/+0.40%
|
20.07
|
20.15
|
19.98
|
20.15
|
20.07
|
20.15
|
12,800
|
|
|
2/17/2025
|
-0.08/-0.40%
|
20.15
|
20.15
|
20.07
|
20.07
|
20.13
|
20.07
|
1,800
|
|
|
2/14/2025
|
+0.08/+0.40%
|
20.20
|
20.21
|
20.15
|
20.15
|
20.20
|
20.15
|
9,200
|
|
|
2/13/2025
|
+0.02/+0.10%
|
20.05
|
20.10
|
19.96
|
20.07
|
19.97
|
20.07
|
26,000
|
|
|
2/12/2025
|
+0.06/+0.30%
|
20.10
|
20.10
|
20.05
|
20.05
|
20.08
|
20.05
|
16,800
|
|
|
2/11/2025
|
-0.05/-0.25%
|
20.00
|
20.04
|
19.95
|
19.99
|
19.99
|
19.99
|
15,900
|
|
|
2/10/2025
|
-0.11/-0.55%
|
20.14
|
20.14
|
19.90
|
20.04
|
20.03
|
20.04
|
12,200
|
|
|
2/7/2025
|
+0.05/+0.25%
|
19.99
|
20.29
|
19.99
|
20.15
|
20.09
|
20.15
|
26,400
|
|
|
2/6/2025
|
0.00 / 0.00%
|
19.98
|
20.20
|
19.98
|
20.10
|
20.12
|
20.10
|
27,100
|
|
|
2/5/2025
|
+0.15/+0.75%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.03
|
20.10
|
15,700
|
|
|
2/4/2025
|
+0.13/+0.66%
|
19.95
|
20.00
|
19.85
|
19.95
|
19.90
|
19.95
|
13,800
|
|
|
2/3/2025
|
-0.28/-1.39%
|
19.99
|
19.99
|
19.76
|
19.82
|
19.89
|
19.82
|
24,200
|
|
|
1/24/2025
|
+0.18/+0.90%
|
19.92
|
20.10
|
19.88
|
20.10
|
19.95
|
20.10
|
24,000
|
|
|
1/23/2025
|
+0.32/+1.63%
|
19.79
|
19.92
|
19.78
|
19.92
|
19.86
|
19.92
|
9,800
|
|
|
1/22/2025
|
-0.17/-0.86%
|
19.76
|
19.76
|
19.60
|
19.60
|
19.64
|
19.60
|
14,600
|
|
|
1/21/2025
|
+0.07/+0.36%
|
19.60
|
19.77
|
19.50
|
19.77
|
19.55
|
19.77
|
8,700
|
|
|
1/20/2025
|
+0.05/+0.25%
|
19.56
|
19.70
|
19.51
|
19.70
|
19.64
|
19.70
|
21,400
|
|
|
1/17/2025
|
+0.26/+1.34%
|
19.50
|
19.65
|
19.50
|
19.65
|
19.53
|
19.65
|
3,000
|
|
|
1/16/2025
|
+0.08/+0.41%
|
19.45
|
19.49
|
19.36
|
19.39
|
19.45
|
19.39
|
15,000
|
|
|