|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.10/+0.44%
|
22.41
|
22.68
|
22.41
|
22.65
|
22.63
|
22.65
|
158,400
|
|
|
2/18/2025
|
+0.07/+0.31%
|
22.50
|
22.64
|
22.46
|
22.55
|
22.61
|
22.55
|
45,300
|
|
|
2/17/2025
|
-0.05/-0.22%
|
22.58
|
22.58
|
22.44
|
22.48
|
22.46
|
22.48
|
130,100
|
|
|
2/14/2025
|
+0.05/+0.22%
|
22.63
|
22.63
|
22.46
|
22.53
|
22.59
|
22.53
|
16,300
|
|
|
2/13/2025
|
+0.05/+0.22%
|
22.39
|
22.48
|
22.35
|
22.48
|
22.42
|
22.48
|
275,400
|
|
|
2/12/2025
|
+0.01/+0.04%
|
22.28
|
22.52
|
22.28
|
22.43
|
22.46
|
22.43
|
65,500
|
|
|
2/11/2025
|
+0.01/+0.04%
|
22.42
|
22.42
|
21.70
|
22.42
|
22.36
|
22.42
|
205,500
|
|
|
2/10/2025
|
+0.06/+0.27%
|
22.31
|
22.45
|
22.10
|
22.41
|
22.18
|
22.41
|
547,300
|
|
|
2/7/2025
|
+0.14/+0.63%
|
22.21
|
22.46
|
22.13
|
22.35
|
22.36
|
22.35
|
555,800
|
|
|
2/6/2025
|
+0.20/+0.91%
|
22.02
|
22.28
|
22.02
|
22.21
|
22.21
|
22.21
|
863,300
|
|
|
2/5/2025
|
+0.03/+0.14%
|
22.10
|
22.10
|
21.90
|
22.01
|
22.00
|
22.01
|
18,000
|
|
|
2/4/2025
|
+0.22/+1.01%
|
21.65
|
21.98
|
21.65
|
21.98
|
21.92
|
21.98
|
1,289,800
|
|
|
2/3/2025
|
-0.28/-1.27%
|
21.71
|
21.77
|
21.60
|
21.76
|
21.71
|
21.76
|
447,600
|
|
|
1/24/2025
|
+0.24/+1.10%
|
21.42
|
22.04
|
21.42
|
22.04
|
21.88
|
22.04
|
452,200
|
|
|
1/23/2025
|
+0.50/+2.35%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.75
|
21.80
|
61,000
|
|
|
1/22/2025
|
-0.20/-0.93%
|
21.68
|
21.68
|
21.30
|
21.30
|
21.43
|
21.30
|
123,300
|
|
|
1/21/2025
|
+0.15/+0.70%
|
21.42
|
21.50
|
21.30
|
21.50
|
21.44
|
21.50
|
227,500
|
|
|
1/20/2025
|
+0.07/+0.33%
|
21.28
|
21.42
|
21.28
|
21.35
|
21.39
|
21.35
|
195,700
|
|
|
1/17/2025
|
+0.04/+0.19%
|
21.30
|
21.30
|
20.90
|
21.28
|
21.17
|
21.28
|
260,300
|
|
|
1/16/2025
|
+0.07/+0.33%
|
21.10
|
21.24
|
21.00
|
21.24
|
21.16
|
21.24
|
493,000
|
|
|