|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.25
|
19.55
|
19.41
|
19.55
|
330,000
|
|
|
2/18/2025
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.55
|
19.49
|
19.55
|
185,800
|
|
|
2/17/2025
|
-0.15/-0.76%
|
19.70
|
19.70
|
19.25
|
19.55
|
19.39
|
19.55
|
158,900
|
|
|
2/14/2025
|
+0.15/+0.77%
|
19.50
|
19.70
|
19.15
|
19.70
|
19.38
|
19.70
|
475,300
|
|
|
2/13/2025
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.30
|
19.55
|
19.42
|
19.55
|
240,800
|
|
|
2/12/2025
|
-0.10/-0.51%
|
19.65
|
19.65
|
19.30
|
19.55
|
19.49
|
19.55
|
181,100
|
|
|
2/11/2025
|
+0.10/+0.51%
|
19.55
|
19.65
|
19.40
|
19.65
|
19.47
|
19.65
|
277,700
|
|
|
2/10/2025
|
-0.20/-1.01%
|
19.70
|
19.70
|
19.45
|
19.55
|
19.50
|
19.55
|
227,900
|
|
|
2/7/2025
|
-0.05/-0.25%
|
19.75
|
19.75
|
19.55
|
19.75
|
19.61
|
19.75
|
208,700
|
|
|
2/6/2025
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.69
|
19.80
|
183,100
|
|
|
2/5/2025
|
-0.05/-0.25%
|
19.60
|
19.90
|
19.55
|
19.80
|
19.64
|
19.80
|
170,400
|
|
|
2/4/2025
|
+0.05/+0.25%
|
19.80
|
20.00
|
19.50
|
19.85
|
19.71
|
19.85
|
303,200
|
|
|
2/3/2025
|
+0.15/+0.76%
|
19.65
|
19.90
|
19.45
|
19.80
|
19.56
|
19.80
|
152,000
|
|
|
1/24/2025
|
+0.05/+0.26%
|
19.50
|
19.85
|
19.25
|
19.65
|
19.47
|
19.65
|
270,300
|
|
|
1/23/2025
|
+0.25/+1.29%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.50
|
19.60
|
207,800
|
|
|
1/22/2025
|
+0.20/+1.04%
|
19.15
|
19.50
|
19.10
|
19.35
|
19.31
|
19.35
|
253,700
|
|
|
1/21/2025
|
-0.15/-0.78%
|
19.20
|
19.30
|
19.00
|
19.15
|
19.13
|
19.15
|
185,100
|
|
|
1/20/2025
|
+0.05/+0.26%
|
19.20
|
19.30
|
18.95
|
19.30
|
19.12
|
19.30
|
228,200
|
|
|
1/17/2025
|
0.00 / 0.00%
|
19.10
|
19.25
|
19.05
|
19.25
|
19.15
|
19.25
|
272,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
19.15
|
19.25
|
19.00
|
19.25
|
19.17
|
19.25
|
191,300
|
|
|