Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2025
|
-0.30/-1.69%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.60
|
17.50
|
288,000
|
|
3/13/2025
|
-0.40/-2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.80
|
17.60
|
210,500
|
|
3/12/2025
|
-0.20/-1.10%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.00
|
18.00
|
213,600
|
|
3/11/2025
|
+0.10/+0.55%
|
17.90
|
18.60
|
17.50
|
18.20
|
18.20
|
18.20
|
348,100
|
|
3/10/2025
|
-0.30/-1.64%
|
18.30
|
18.40
|
17.80
|
18.00
|
18.10
|
18.00
|
279,900
|
|
3/7/2025
|
-0.20/-1.08%
|
18.60
|
18.60
|
18.10
|
18.30
|
18.30
|
18.30
|
373,500
|
|
3/6/2025
|
+0.30/+1.64%
|
18.30
|
18.70
|
18.30
|
18.60
|
18.50
|
18.60
|
258,200
|
|
3/5/2025
|
+0.10/+0.55%
|
15.60
|
18.60
|
15.60
|
18.40
|
18.30
|
18.40
|
294,400
|
|
3/4/2025
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.30
|
18.50
|
507,900
|
|
3/3/2025
|
-0.40/-2.14%
|
18.70
|
18.70
|
18.30
|
18.30
|
18.50
|
18.30
|
549,700
|
|
2/28/2025
|
-0.60/-3.14%
|
19.80
|
19.80
|
18.40
|
18.50
|
18.70
|
18.50
|
862,300
|
|
2/27/2025
|
-0.10/-0.52%
|
19.20
|
19.40
|
18.90
|
19.30
|
19.10
|
19.30
|
518,300
|
|
2/26/2025
|
-0.40/-2.04%
|
19.70
|
19.80
|
19.10
|
19.20
|
19.40
|
19.20
|
493,700
|
|
2/25/2025
|
-0.40/-1.99%
|
20.00
|
20.00
|
19.40
|
19.70
|
19.60
|
19.70
|
469,000
|
|
2/24/2025
|
+0.80/+4.17%
|
19.40
|
20.80
|
19.40
|
20.00
|
20.10
|
20.00
|
869,500
|
|
2/21/2025
|
+0.50/+2.65%
|
18.70
|
19.50
|
18.70
|
19.40
|
19.20
|
19.40
|
589,200
|
|
2/20/2025
|
-0.40/-2.07%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.90
|
18.90
|
508,700
|
|
2/19/2025
|
-0.10/-0.52%
|
19.30
|
19.70
|
19.00
|
19.00
|
19.30
|
19.00
|
481,300
|
|
2/18/2025
|
0.00 / 0.00%
|
19.20
|
19.70
|
18.80
|
19.20
|
19.10
|
19.20
|
512,900
|
|
2/17/2025
|
+0.40/+2.12%
|
19.20
|
19.80
|
18.60
|
19.30
|
19.20
|
19.30
|
733,700
|
|
|