|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.60/+1.78%
|
33.60
|
34.50
|
33.30
|
34.40
|
33.96
|
34.40
|
248,800
|
|
|
2/18/2025
|
-0.10/-0.29%
|
33.60
|
34.30
|
33.10
|
33.80
|
33.67
|
33.80
|
226,400
|
|
|
2/17/2025
|
-0.70/-2.02%
|
35.00
|
35.00
|
33.30
|
33.90
|
33.99
|
33.90
|
349,300
|
|
|
2/14/2025
|
+0.20/+0.58%
|
34.40
|
35.50
|
34.30
|
34.60
|
34.86
|
34.60
|
424,700
|
|
|
2/13/2025
|
-0.40/-1.15%
|
34.80
|
35.00
|
34.00
|
34.40
|
34.43
|
34.40
|
276,600
|
|
|
2/12/2025
|
+0.80/+2.35%
|
33.60
|
35.10
|
33.20
|
34.80
|
34.34
|
34.80
|
396,400
|
|
|
2/11/2025
|
+0.10/+0.29%
|
34.40
|
34.80
|
33.30
|
34.00
|
33.66
|
34.00
|
279,300
|
|
|
2/10/2025
|
+1.10/+3.35%
|
32.70
|
34.90
|
32.30
|
33.90
|
34.09
|
33.90
|
681,600
|
|
|
2/7/2025
|
+0.50/+1.55%
|
31.50
|
33.00
|
31.50
|
32.80
|
32.62
|
32.80
|
359,600
|
|
|
2/6/2025
|
+0.30/+0.94%
|
32.00
|
33.00
|
31.60
|
32.30
|
32.22
|
32.30
|
469,400
|
|
|
2/5/2025
|
+0.50/+1.59%
|
31.50
|
32.80
|
31.50
|
32.00
|
32.12
|
32.00
|
309,900
|
|
|
2/4/2025
|
+0.70/+2.27%
|
30.90
|
31.50
|
30.90
|
31.50
|
31.22
|
31.50
|
130,800
|
|
|
2/3/2025
|
-1.10/-3.45%
|
31.90
|
31.90
|
30.80
|
30.80
|
31.09
|
30.80
|
327,500
|
|
|
1/24/2025
|
-0.40/-1.24%
|
32.20
|
32.70
|
31.60
|
31.90
|
32.06
|
31.90
|
188,200
|
|
|
1/23/2025
|
+0.50/+1.57%
|
31.60
|
32.30
|
31.30
|
32.30
|
31.79
|
32.30
|
194,000
|
|
|
1/22/2025
|
-0.70/-2.15%
|
32.50
|
32.50
|
31.70
|
31.80
|
31.90
|
31.80
|
232,500
|
|
|
1/21/2025
|
+0.30/+0.93%
|
32.10
|
32.50
|
31.80
|
32.50
|
32.10
|
32.50
|
311,300
|
|
|
1/20/2025
|
-0.10/-0.31%
|
31.70
|
32.70
|
31.70
|
32.20
|
32.19
|
32.20
|
346,800
|
|
|
1/17/2025
|
-1.20/-3.58%
|
33.50
|
35.50
|
32.20
|
32.30
|
33.96
|
32.30
|
739,400
|
|
|
1/16/2025
|
+1.50/+4.69%
|
32.30
|
33.50
|
32.10
|
33.50
|
33.11
|
33.50
|
465,500
|
|
|