|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.18/+0.75%
|
23.88
|
24.06
|
23.88
|
24.06
|
23.98
|
24.06
|
251,800
|
|
|
3/5/2025
|
+0.05/+0.21%
|
23.83
|
23.99
|
23.83
|
23.88
|
23.92
|
23.88
|
1,507,000
|
|
|
3/4/2025
|
+0.07/+0.29%
|
23.76
|
23.84
|
23.61
|
23.83
|
23.74
|
23.83
|
713,600
|
|
|
3/3/2025
|
+0.02/+0.08%
|
23.70
|
23.78
|
23.67
|
23.76
|
23.72
|
23.76
|
358,300
|
|
|
2/28/2025
|
-0.02/-0.08%
|
23.76
|
23.76
|
23.55
|
23.74
|
23.64
|
23.74
|
2,124,900
|
|
|
2/27/2025
|
-0.03/-0.13%
|
23.78
|
23.81
|
23.58
|
23.76
|
23.64
|
23.76
|
397,700
|
|
|
2/26/2025
|
+0.03/+0.13%
|
23.76
|
23.82
|
23.67
|
23.79
|
23.72
|
23.79
|
249,900
|
|
|
2/25/2025
|
-0.04/-0.17%
|
23.80
|
23.86
|
23.66
|
23.76
|
23.78
|
23.76
|
229,000
|
|
|
2/24/2025
|
+0.20/+0.85%
|
23.60
|
23.80
|
23.57
|
23.80
|
23.68
|
23.80
|
1,052,400
|
|
|
2/21/2025
|
+0.06/+0.25%
|
23.54
|
23.61
|
23.50
|
23.60
|
23.56
|
23.60
|
383,400
|
|
|
2/20/2025
|
+0.06/+0.26%
|
23.48
|
23.55
|
23.48
|
23.54
|
23.52
|
23.54
|
572,800
|
|
|
2/19/2025
|
+0.08/+0.34%
|
23.40
|
23.48
|
23.32
|
23.48
|
23.42
|
23.48
|
329,100
|
|
|
2/18/2025
|
+0.06/+0.26%
|
23.35
|
23.50
|
23.27
|
23.40
|
23.34
|
23.40
|
406,600
|
|
|
2/17/2025
|
-0.07/-0.30%
|
23.41
|
23.42
|
23.32
|
23.34
|
23.35
|
23.34
|
346,100
|
|
|
2/14/2025
|
+0.04/+0.17%
|
23.38
|
23.50
|
23.35
|
23.41
|
23.44
|
23.41
|
128,500
|
|
|
2/13/2025
|
+0.02/+0.09%
|
23.39
|
23.39
|
23.21
|
23.37
|
23.25
|
23.37
|
308,700
|
|
|
2/12/2025
|
+0.01/+0.04%
|
23.33
|
23.42
|
23.32
|
23.35
|
23.37
|
23.35
|
98,800
|
|
|
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
|
|
|