|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
-0.05/-0.30%
|
16.85
|
16.90
|
16.70
|
16.75
|
16.79
|
16.75
|
383,700
|
|
|
2/28/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.55
|
16.80
|
16.70
|
16.80
|
373,000
|
|
|
2/27/2025
|
+0.15/+0.90%
|
16.55
|
16.80
|
16.50
|
16.80
|
16.61
|
16.80
|
453,800
|
|
|
2/26/2025
|
0.00 / 0.00%
|
16.65
|
16.75
|
16.55
|
16.65
|
16.60
|
16.65
|
257,300
|
|
|
2/25/2025
|
-0.05/-0.30%
|
16.70
|
17.10
|
16.55
|
16.65
|
16.84
|
16.65
|
616,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.61
|
16.70
|
441,800
|
|
|
2/21/2025
|
-0.20/-1.18%
|
16.55
|
16.80
|
16.55
|
16.70
|
16.63
|
16.70
|
412,100
|
|
|
2/20/2025
|
-0.10/-0.59%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.88
|
16.90
|
491,600
|
|
|
2/19/2025
|
+0.55/+3.34%
|
16.70
|
17.25
|
16.70
|
17.00
|
16.98
|
17.00
|
991,200
|
|
|
2/18/2025
|
+0.30/+1.86%
|
16.20
|
16.45
|
16.20
|
16.45
|
16.33
|
16.45
|
574,000
|
|
|
2/17/2025
|
+0.10/+0.62%
|
16.05
|
16.25
|
15.95
|
16.15
|
16.11
|
16.15
|
516,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
16.10
|
16.25
|
16.05
|
16.05
|
16.14
|
16.05
|
468,100
|
|
|
2/13/2025
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.95
|
16.05
|
16.00
|
16.05
|
375,900
|
|
|
2/12/2025
|
+0.25/+1.58%
|
15.80
|
16.20
|
15.80
|
16.05
|
16.06
|
16.05
|
565,600
|
|
|
2/11/2025
|
+0.10/+0.64%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.73
|
15.80
|
380,500
|
|
|
2/10/2025
|
0.00 / 0.00%
|
15.55
|
15.70
|
15.55
|
15.70
|
15.63
|
15.70
|
323,100
|
|
|
2/7/2025
|
-0.05/-0.32%
|
15.75
|
15.85
|
15.60
|
15.70
|
15.76
|
15.70
|
264,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.50
|
15.75
|
15.61
|
15.75
|
171,000
|
|
|
2/5/2025
|
+0.10/+0.64%
|
15.90
|
16.15
|
15.70
|
15.75
|
15.91
|
15.75
|
357,400
|
|
|
2/4/2025
|
+0.35/+2.29%
|
15.30
|
15.95
|
15.30
|
15.65
|
15.67
|
15.65
|
531,000
|
|
|