|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
-0.30/-1.40%
|
21.55
|
21.55
|
20.85
|
21.20
|
21.07
|
21.20
|
33,800
|
|
|
2/26/2025
|
+0.15/+0.70%
|
21.85
|
21.85
|
21.05
|
21.50
|
21.13
|
21.50
|
6,400
|
|
|
2/25/2025
|
+0.10/+0.47%
|
21.25
|
21.35
|
19.85
|
21.35
|
20.91
|
21.35
|
87,400
|
|
|
2/24/2025
|
-1.05/-4.71%
|
22.00
|
22.20
|
21.25
|
21.25
|
21.42
|
21.25
|
111,300
|
|
|
2/21/2025
|
+0.10/+0.45%
|
22.60
|
22.60
|
21.70
|
22.30
|
22.14
|
22.30
|
283,500
|
|
|
2/20/2025
|
+0.40/+1.83%
|
21.80
|
22.85
|
21.80
|
22.20
|
22.08
|
22.20
|
80,600
|
|
|
2/19/2025
|
+0.40/+1.87%
|
21.55
|
22.85
|
21.50
|
21.80
|
22.21
|
21.80
|
88,200
|
|
|
2/18/2025
|
+1.40/+7.00%
|
20.40
|
21.40
|
19.50
|
21.40
|
20.68
|
21.40
|
204,100
|
|
|
2/17/2025
|
+0.65/+3.36%
|
19.90
|
20.00
|
19.70
|
20.00
|
19.96
|
20.00
|
96,600
|
|
|
2/14/2025
|
+0.05/+0.26%
|
19.30
|
19.45
|
19.25
|
19.35
|
19.36
|
19.35
|
69,000
|
|
|
2/13/2025
|
+0.10/+0.52%
|
19.05
|
19.35
|
19.05
|
19.30
|
19.29
|
19.30
|
4,800
|
|
|
2/12/2025
|
-0.10/-0.52%
|
19.55
|
19.55
|
19.15
|
19.20
|
19.26
|
19.20
|
10,200
|
|
|
2/11/2025
|
-0.25/-1.28%
|
19.35
|
19.75
|
19.30
|
19.30
|
19.50
|
19.30
|
18,800
|
|
|
2/10/2025
|
-0.65/-3.22%
|
20.00
|
20.00
|
19.55
|
19.55
|
19.79
|
19.55
|
26,100
|
|
|
2/7/2025
|
-0.15/-0.74%
|
20.35
|
20.35
|
20.00
|
20.20
|
20.07
|
20.20
|
44,000
|
|
|
2/6/2025
|
-0.05/-0.25%
|
20.40
|
20.70
|
20.10
|
20.35
|
20.36
|
20.35
|
33,200
|
|
|
2/5/2025
|
+0.40/+2.00%
|
20.90
|
20.90
|
20.00
|
20.40
|
20.23
|
20.40
|
23,700
|
|
|
2/4/2025
|
+0.80/+4.17%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.69
|
20.00
|
65,500
|
|
|
2/3/2025
|
+0.65/+3.50%
|
18.20
|
19.40
|
18.20
|
19.20
|
18.95
|
19.20
|
28,300
|
|
|
1/24/2025
|
-0.05/-0.27%
|
18.30
|
18.55
|
18.15
|
18.55
|
18.29
|
18.55
|
13,400
|
|
|