|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
0.00 / 0.00%
|
31.95
|
32.40
|
31.95
|
32.20
|
32.16
|
32.20
|
28,800
|
|
|
2/18/2025
|
-0.15/-0.46%
|
32.35
|
32.35
|
32.00
|
32.20
|
32.12
|
32.20
|
72,800
|
|
|
2/17/2025
|
-0.15/-0.46%
|
32.50
|
32.90
|
32.25
|
32.35
|
32.34
|
32.35
|
25,000
|
|
|
2/14/2025
|
-0.10/-0.31%
|
32.60
|
32.60
|
32.40
|
32.50
|
32.48
|
32.50
|
22,100
|
|
|
2/13/2025
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.40
|
32.60
|
32.45
|
32.60
|
39,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
32.60
|
32.85
|
32.50
|
32.60
|
32.57
|
32.60
|
43,700
|
|
|
2/11/2025
|
-0.20/-0.61%
|
32.75
|
32.95
|
32.50
|
32.60
|
32.67
|
32.60
|
23,600
|
|
|
2/10/2025
|
+0.10/+0.31%
|
32.95
|
33.00
|
32.60
|
32.80
|
32.89
|
32.80
|
156,100
|
|
|
2/7/2025
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.60
|
32.70
|
32.82
|
32.70
|
9,300
|
|
|
2/6/2025
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.65
|
32.70
|
32.71
|
32.70
|
9,200
|
|
|
2/5/2025
|
+0.25/+0.77%
|
32.40
|
32.70
|
32.40
|
32.70
|
32.63
|
32.70
|
72,400
|
|
|
2/4/2025
|
-0.15/-0.46%
|
32.70
|
32.70
|
32.30
|
32.45
|
32.43
|
32.45
|
24,400
|
|
|
2/3/2025
|
-0.10/-0.31%
|
32.60
|
32.80
|
32.60
|
32.60
|
32.71
|
32.60
|
16,200
|
|
|
1/24/2025
|
-0.05/-0.15%
|
32.70
|
32.70
|
32.50
|
32.70
|
32.58
|
32.70
|
17,200
|
|
|
1/23/2025
|
-0.05/-0.15%
|
32.80
|
32.80
|
32.30
|
32.75
|
32.62
|
32.75
|
19,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.70
|
32.80
|
32.87
|
32.80
|
22,500
|
|
|
1/21/2025
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.92
|
32.80
|
3,100
|
|
|
1/20/2025
|
-0.15/-0.46%
|
32.95
|
32.95
|
32.80
|
32.80
|
32.88
|
32.80
|
6,200
|
|
|
1/17/2025
|
+0.10/+0.30%
|
33.65
|
33.65
|
32.85
|
32.95
|
32.97
|
32.95
|
16,700
|
|
|
1/16/2025
|
-0.25/-0.76%
|
33.10
|
33.40
|
32.85
|
32.85
|
33.01
|
32.85
|
48,500
|
|
|