|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.30/-1.32%
|
22.45
|
22.70
|
22.20
|
22.40
|
22.38
|
22.40
|
245,900
|
|
|
3/3/2025
|
-0.10/-0.44%
|
22.80
|
22.90
|
22.45
|
22.70
|
22.70
|
22.70
|
180,000
|
|
|
2/28/2025
|
-0.45/-1.94%
|
23.30
|
23.35
|
22.75
|
22.80
|
22.95
|
22.80
|
228,700
|
|
|
2/27/2025
|
+0.80/+3.56%
|
22.65
|
23.35
|
22.60
|
23.25
|
22.97
|
23.25
|
641,000
|
|
|
2/26/2025
|
+0.15/+0.67%
|
22.25
|
22.75
|
22.20
|
22.45
|
22.56
|
22.45
|
570,700
|
|
|
2/25/2025
|
-0.15/-0.67%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.35
|
22.30
|
195,100
|
|
|
2/24/2025
|
+0.10/+0.45%
|
22.70
|
22.70
|
22.25
|
22.45
|
22.36
|
22.45
|
135,000
|
|
|
2/21/2025
|
+0.05/+0.22%
|
22.30
|
22.60
|
22.20
|
22.35
|
22.45
|
22.35
|
241,400
|
|
|
2/20/2025
|
-0.25/-1.11%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.45
|
22.30
|
163,300
|
|
|
2/19/2025
|
+0.40/+1.81%
|
22.35
|
22.55
|
22.15
|
22.55
|
22.34
|
22.55
|
324,700
|
|
|
2/18/2025
|
-0.15/-0.67%
|
22.05
|
22.70
|
22.05
|
22.15
|
22.37
|
22.15
|
272,900
|
|
|
2/17/2025
|
+0.30/+1.36%
|
22.30
|
22.35
|
22.00
|
22.30
|
22.22
|
22.30
|
259,800
|
|
|
2/14/2025
|
+1.00/+4.76%
|
21.00
|
22.15
|
21.00
|
22.00
|
21.64
|
22.00
|
490,200
|
|
|
2/13/2025
|
+0.10/+0.48%
|
20.90
|
21.10
|
20.85
|
21.00
|
20.94
|
21.00
|
63,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
20.90
|
20.99
|
20.90
|
91,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.90
|
20.90
|
20.91
|
20.90
|
41,200
|
|
|
2/10/2025
|
-0.15/-0.71%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.98
|
20.90
|
136,800
|
|
|
2/7/2025
|
-0.15/-0.71%
|
21.20
|
21.30
|
21.05
|
21.05
|
21.18
|
21.05
|
166,100
|
|
|
2/6/2025
|
-0.05/-0.24%
|
21.25
|
21.35
|
21.20
|
21.20
|
21.24
|
21.20
|
109,900
|
|
|
2/5/2025
|
+0.05/+0.24%
|
21.25
|
21.35
|
21.15
|
21.25
|
21.25
|
21.25
|
94,400
|
|
|