|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.11/+0.34%
|
32.49
|
32.64
|
32.28
|
32.61
|
32.42
|
32.61
|
3,017,700
|
|
|
2/18/2025
|
+0.09/+0.28%
|
32.40
|
32.50
|
32.15
|
32.50
|
32.32
|
32.50
|
1,353,200
|
|
|
2/17/2025
|
-0.10/-0.31%
|
32.41
|
32.55
|
32.26
|
32.41
|
32.43
|
32.41
|
491,800
|
|
|
2/14/2025
|
+0.11/+0.34%
|
32.44
|
32.65
|
32.40
|
32.51
|
32.51
|
32.51
|
296,500
|
|
|
2/13/2025
|
-0.14/-0.43%
|
32.53
|
32.53
|
32.24
|
32.40
|
32.33
|
32.40
|
1,296,900
|
|
|
2/12/2025
|
-0.06/-0.18%
|
32.61
|
32.71
|
32.50
|
32.54
|
32.60
|
32.54
|
849,600
|
|
|
2/11/2025
|
-0.16/-0.49%
|
32.76
|
32.76
|
32.45
|
32.60
|
32.53
|
32.60
|
467,500
|
|
|
2/10/2025
|
-0.03/-0.09%
|
32.79
|
32.87
|
32.58
|
32.76
|
32.70
|
32.76
|
2,185,400
|
|
|
2/7/2025
|
-0.21/-0.64%
|
33.00
|
35.21
|
32.79
|
32.79
|
32.92
|
32.79
|
1,899,700
|
|
|
2/6/2025
|
+0.14/+0.43%
|
32.86
|
33.13
|
32.86
|
33.00
|
32.97
|
33.00
|
1,414,600
|
|
|
2/5/2025
|
+0.08/+0.24%
|
32.79
|
32.94
|
32.78
|
32.86
|
32.87
|
32.86
|
562,800
|
|
|
2/4/2025
|
+0.47/+1.45%
|
32.61
|
32.79
|
32.59
|
32.78
|
32.67
|
32.78
|
1,062,000
|
|
|
2/3/2025
|
-0.79/-2.39%
|
33.00
|
33.00
|
30.88
|
32.31
|
32.47
|
32.31
|
3,593,900
|
|
|
1/24/2025
|
+0.22/+0.67%
|
32.93
|
33.10
|
32.85
|
33.10
|
32.95
|
33.10
|
1,509,600
|
|
|
1/23/2025
|
+0.57/+1.76%
|
32.33
|
32.94
|
32.33
|
32.88
|
32.79
|
32.88
|
574,500
|
|
|
1/22/2025
|
-0.19/-0.58%
|
32.54
|
32.54
|
32.31
|
32.31
|
32.37
|
32.31
|
51,100
|
|
|
1/21/2025
|
+0.02/+0.06%
|
32.48
|
32.55
|
32.25
|
32.50
|
32.39
|
32.50
|
125,500
|
|
|
1/20/2025
|
+0.11/+0.34%
|
32.37
|
32.50
|
32.30
|
32.48
|
32.38
|
32.48
|
123,700
|
|
|
1/17/2025
|
+0.35/+1.09%
|
32.24
|
32.37
|
31.95
|
32.37
|
32.07
|
32.37
|
793,100
|
|
|
1/16/2025
|
-0.05/-0.16%
|
32.21
|
32.21
|
31.90
|
32.02
|
31.96
|
32.02
|
1,185,000
|
|
|