|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
-0.05/-0.25%
|
20.00
|
20.10
|
19.90
|
19.90
|
19.94
|
19.90
|
40,100
|
|
|
3/5/2025
|
-0.05/-0.25%
|
20.20
|
20.20
|
19.95
|
19.95
|
20.02
|
19.95
|
40,000
|
|
|
3/4/2025
|
-0.10/-0.50%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.05
|
20.00
|
40,200
|
|
|
3/3/2025
|
-0.40/-1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.20
|
20.10
|
41,700
|
|
|
2/28/2025
|
+0.05/+0.24%
|
20.25
|
21.50
|
20.10
|
20.50
|
20.31
|
20.50
|
52,900
|
|
|
2/27/2025
|
+0.45/+2.25%
|
20.05
|
20.50
|
20.05
|
20.45
|
20.37
|
20.45
|
28,300
|
|
|
2/26/2025
|
-0.50/-2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.15
|
20.00
|
25,300
|
|
|
2/25/2025
|
0.00 / 0.00%
|
20.90
|
20.95
|
20.20
|
20.50
|
20.45
|
20.50
|
114,300
|
|
|
2/24/2025
|
-0.80/-3.76%
|
21.30
|
21.30
|
20.30
|
20.50
|
20.59
|
20.50
|
78,800
|
|
|
2/21/2025
|
-0.10/-0.47%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.13
|
21.30
|
170,200
|
|
|
2/20/2025
|
+0.25/+1.18%
|
21.50
|
21.50
|
20.95
|
21.40
|
21.27
|
21.40
|
19,600
|
|
|
2/19/2025
|
-0.35/-1.63%
|
20.80
|
21.55
|
20.80
|
21.15
|
21.16
|
21.15
|
36,700
|
|
|
2/18/2025
|
+0.40/+1.90%
|
21.10
|
21.50
|
20.50
|
21.50
|
21.15
|
21.50
|
10,000
|
|
|
2/17/2025
|
+0.30/+1.44%
|
22.25
|
22.25
|
21.00
|
21.10
|
21.35
|
21.10
|
47,900
|
|
|
2/14/2025
|
+0.15/+0.73%
|
21.10
|
21.10
|
20.10
|
20.80
|
20.48
|
20.80
|
16,200
|
|
|
2/13/2025
|
+0.15/+0.73%
|
19.85
|
20.65
|
19.85
|
20.65
|
20.47
|
20.65
|
24,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
20.50
|
20.55
|
19.80
|
20.50
|
20.08
|
20.50
|
8,200
|
|
|
2/11/2025
|
-0.45/-2.15%
|
20.95
|
20.95
|
20.10
|
20.50
|
20.51
|
20.50
|
25,500
|
|
|
2/10/2025
|
+1.05/+5.28%
|
20.00
|
21.25
|
20.00
|
20.95
|
21.01
|
20.95
|
93,300
|
|
|
2/7/2025
|
+1.30/+6.99%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.71
|
19.90
|
42,600
|
|
|