|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
-1.15/-4.28%
|
26.75
|
27.00
|
25.45
|
25.70
|
25.83
|
25.70
|
2,796,100
|
|
|
3/11/2025
|
-0.05/-0.19%
|
26.35
|
26.90
|
26.35
|
26.85
|
26.61
|
26.85
|
681,400
|
|
|
3/10/2025
|
-0.40/-1.47%
|
27.45
|
27.55
|
26.85
|
26.90
|
27.22
|
26.90
|
683,800
|
|
|
3/7/2025
|
+1.30/+5.00%
|
26.20
|
27.50
|
26.10
|
27.30
|
26.99
|
27.30
|
3,432,600
|
|
|
3/6/2025
|
+0.10/+0.39%
|
25.90
|
26.00
|
25.60
|
26.00
|
25.85
|
26.00
|
444,000
|
|
|
3/5/2025
|
-0.20/-0.77%
|
26.00
|
26.05
|
25.60
|
25.90
|
25.76
|
25.90
|
650,500
|
|
|
3/4/2025
|
-0.10/-0.38%
|
25.90
|
26.15
|
25.80
|
26.10
|
25.94
|
26.10
|
490,500
|
|
|
3/3/2025
|
0.00 / 0.00%
|
26.20
|
26.30
|
25.90
|
26.20
|
26.05
|
26.20
|
376,000
|
|
|
2/28/2025
|
-0.15/-0.57%
|
26.35
|
26.50
|
25.95
|
26.20
|
26.07
|
26.20
|
503,000
|
|
|
2/27/2025
|
-0.15/-0.57%
|
26.60
|
26.60
|
26.00
|
26.35
|
26.25
|
26.35
|
411,900
|
|
|
2/26/2025
|
0.00 / 0.00%
|
26.50
|
26.95
|
26.40
|
26.50
|
26.52
|
26.50
|
610,600
|
|
|
2/25/2025
|
+0.35/+1.34%
|
26.25
|
26.50
|
25.90
|
26.50
|
26.22
|
26.50
|
599,800
|
|
|
2/24/2025
|
+0.20/+0.77%
|
26.00
|
26.20
|
25.80
|
26.15
|
25.96
|
26.15
|
568,400
|
|
|
2/21/2025
|
+0.45/+1.76%
|
26.20
|
26.30
|
25.50
|
25.95
|
25.94
|
25.95
|
593,300
|
|
|
2/20/2025
|
+0.45/+1.57%
|
28.70
|
29.10
|
28.30
|
29.10
|
28.65
|
25.50
|
1,492,000
|
|
|
2/19/2025
|
-0.75/-2.55%
|
29.20
|
29.45
|
28.50
|
28.65
|
28.95
|
25.11
|
1,694,600
|
|
|
2/18/2025
|
-0.10/-0.34%
|
29.50
|
29.80
|
29.25
|
29.40
|
29.45
|
25.76
|
670,100
|
|
|
2/17/2025
|
-0.70/-2.32%
|
30.20
|
30.20
|
29.40
|
29.50
|
29.66
|
25.85
|
1,176,100
|
|
|
2/14/2025
|
-0.10/-0.33%
|
30.50
|
30.65
|
30.20
|
30.20
|
30.37
|
26.46
|
769,500
|
|
|
2/13/2025
|
+0.60/+2.02%
|
29.70
|
30.55
|
29.35
|
30.30
|
30.14
|
26.55
|
1,220,900
|
|
|