|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2025
|
+0.01/+0.04%
|
23.33
|
23.42
|
23.33
|
23.35
|
23.37
|
23.35
|
88,000
|
|
|
2/11/2025
|
+0.04/+0.17%
|
23.30
|
23.34
|
23.20
|
23.34
|
23.27
|
23.34
|
3,345,400
|
|
|
2/10/2025
|
-0.12/-0.51%
|
23.37
|
23.37
|
23.15
|
23.30
|
23.28
|
23.30
|
4,486,500
|
|
|
2/7/2025
|
+0.07/+0.30%
|
23.35
|
23.43
|
23.25
|
23.42
|
23.35
|
23.42
|
1,060,800
|
|
|
2/6/2025
|
+0.09/+0.39%
|
23.27
|
23.40
|
23.24
|
23.35
|
23.31
|
23.35
|
403,200
|
|
|
2/5/2025
|
+0.06/+0.26%
|
23.35
|
23.35
|
23.15
|
23.26
|
23.23
|
23.26
|
520,700
|
|
|
2/4/2025
|
+0.22/+0.96%
|
23.05
|
23.20
|
23.01
|
23.20
|
23.11
|
23.20
|
330,000
|
|
|
2/3/2025
|
-0.42/-1.79%
|
23.35
|
23.35
|
22.90
|
22.98
|
23.00
|
22.98
|
1,819,600
|
|
|
1/24/2025
|
+0.11/+0.47%
|
23.30
|
23.40
|
23.18
|
23.40
|
23.32
|
23.40
|
581,400
|
|
|
1/23/2025
|
+0.39/+1.70%
|
23.00
|
23.29
|
23.00
|
23.29
|
23.10
|
23.29
|
779,600
|
|
|
1/22/2025
|
-0.16/-0.69%
|
23.06
|
23.06
|
22.90
|
22.90
|
22.96
|
22.90
|
75,300
|
|
|
1/21/2025
|
+0.06/+0.26%
|
23.01
|
23.11
|
22.86
|
23.06
|
22.96
|
23.06
|
237,200
|
|
|
1/20/2025
|
+0.07/+0.31%
|
22.93
|
23.10
|
22.93
|
23.00
|
22.99
|
23.00
|
278,100
|
|
|
1/17/2025
|
+0.16/+0.70%
|
22.80
|
22.93
|
22.60
|
22.93
|
22.86
|
22.93
|
466,300
|
|
|
1/16/2025
|
+0.03/+0.13%
|
22.80
|
22.86
|
22.61
|
22.77
|
22.69
|
22.77
|
2,161,200
|
|
|
1/15/2025
|
+0.14/+0.62%
|
22.60
|
22.74
|
22.59
|
22.74
|
22.63
|
22.74
|
1,703,600
|
|
|
1/14/2025
|
-0.10/-0.44%
|
22.70
|
22.70
|
22.45
|
22.60
|
22.51
|
22.60
|
1,793,800
|
|
|
1/13/2025
|
+0.02/+0.09%
|
22.78
|
22.79
|
22.45
|
22.70
|
22.55
|
22.70
|
1,591,800
|
|
|
1/10/2025
|
-0.32/-1.39%
|
23.00
|
23.00
|
22.65
|
22.68
|
22.76
|
22.68
|
271,500
|
|
|
1/9/2025
|
-0.01/-0.04%
|
23.01
|
23.10
|
22.86
|
23.00
|
22.96
|
23.00
|
189,800
|
|
|