|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.05/+0.23%
|
22.00
|
22.05
|
21.80
|
21.85
|
21.83
|
21.85
|
117,400
|
|
|
2/18/2025
|
+0.10/+0.46%
|
21.70
|
22.00
|
21.65
|
21.80
|
21.90
|
21.80
|
17,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
21.30
|
21.80
|
21.30
|
21.70
|
21.68
|
21.70
|
21,800
|
|
|
2/14/2025
|
-0.20/-0.91%
|
21.70
|
21.75
|
21.30
|
21.70
|
21.48
|
21.70
|
13,700
|
|
|
2/13/2025
|
+0.25/+1.15%
|
21.65
|
21.90
|
21.30
|
21.90
|
21.44
|
21.90
|
10,400
|
|
|
2/12/2025
|
+0.15/+0.70%
|
21.50
|
22.00
|
21.40
|
21.65
|
21.65
|
21.65
|
31,100
|
|
|
2/11/2025
|
-0.30/-1.38%
|
21.80
|
21.95
|
21.35
|
21.50
|
21.54
|
21.50
|
8,100
|
|
|
2/10/2025
|
-0.35/-1.58%
|
21.25
|
22.20
|
21.25
|
21.80
|
21.55
|
21.80
|
9,000
|
|
|
2/7/2025
|
+0.90/+4.24%
|
21.75
|
22.50
|
21.70
|
22.15
|
22.10
|
22.15
|
47,300
|
|
|
2/6/2025
|
-0.30/-1.39%
|
21.50
|
21.80
|
21.25
|
21.25
|
21.49
|
21.25
|
6,400
|
|
|
2/5/2025
|
-0.25/-1.15%
|
21.80
|
22.00
|
21.50
|
21.55
|
21.72
|
21.55
|
8,900
|
|
|
2/4/2025
|
+0.05/+0.23%
|
21.10
|
22.10
|
21.10
|
21.80
|
21.43
|
21.80
|
45,600
|
|
|
2/3/2025
|
-0.20/-0.91%
|
21.60
|
22.50
|
21.60
|
21.75
|
21.65
|
21.75
|
26,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
21.95
|
21.95
|
21.45
|
21.95
|
21.68
|
21.95
|
13,300
|
|
|
1/23/2025
|
+0.10/+0.46%
|
21.35
|
22.10
|
21.35
|
21.95
|
21.52
|
21.95
|
21,100
|
|
|
1/22/2025
|
+0.35/+1.63%
|
21.50
|
22.10
|
21.40
|
21.85
|
21.81
|
21.85
|
9,600
|
|
|
1/21/2025
|
-0.20/-0.92%
|
21.70
|
22.35
|
21.30
|
21.50
|
21.74
|
21.50
|
5,600
|
|
|
1/20/2025
|
-0.30/-1.36%
|
22.10
|
23.00
|
21.65
|
21.70
|
22.15
|
21.70
|
4,900
|
|
|
1/17/2025
|
+0.05/+0.23%
|
21.45
|
22.10
|
21.35
|
22.00
|
21.67
|
22.00
|
16,000
|
|
|
1/16/2025
|
+0.15/+0.69%
|
21.15
|
22.00
|
21.15
|
21.95
|
21.71
|
21.95
|
990,100
|
|
|