|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
0.00 / 0.00%
|
30.95
|
31.15
|
30.80
|
30.95
|
30.91
|
30.95
|
185,600
|
|
|
3/6/2025
|
-0.05/-0.16%
|
30.85
|
31.15
|
30.85
|
30.95
|
30.93
|
30.95
|
119,900
|
|
|
3/5/2025
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.90
|
31.00
|
31.03
|
31.00
|
158,400
|
|
|
3/4/2025
|
0.00 / 0.00%
|
30.80
|
31.30
|
30.80
|
31.00
|
31.04
|
31.00
|
174,200
|
|
|
3/3/2025
|
-0.05/-0.16%
|
31.20
|
31.20
|
30.85
|
31.00
|
31.00
|
31.00
|
207,300
|
|
|
2/28/2025
|
0.00 / 0.00%
|
31.45
|
31.50
|
31.00
|
31.05
|
31.10
|
31.05
|
180,300
|
|
|
2/27/2025
|
-0.40/-1.27%
|
31.45
|
31.75
|
30.75
|
31.05
|
31.06
|
31.05
|
366,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
31.40
|
32.00
|
31.40
|
31.45
|
31.65
|
31.45
|
132,000
|
|
|
2/25/2025
|
+0.10/+0.32%
|
31.35
|
31.60
|
31.35
|
31.45
|
31.42
|
31.45
|
129,200
|
|
|
2/24/2025
|
-0.45/-1.42%
|
31.70
|
31.85
|
31.20
|
31.35
|
31.41
|
31.35
|
235,500
|
|
|
2/21/2025
|
-0.40/-1.24%
|
31.95
|
32.10
|
31.65
|
31.80
|
31.82
|
31.80
|
126,700
|
|
|
2/20/2025
|
+0.55/+1.74%
|
31.70
|
32.70
|
31.65
|
32.20
|
32.14
|
32.20
|
299,500
|
|
|
2/19/2025
|
+0.40/+1.28%
|
31.80
|
32.15
|
31.50
|
31.65
|
31.86
|
31.65
|
262,600
|
|
|
2/18/2025
|
-0.25/-0.79%
|
31.50
|
31.65
|
31.25
|
31.25
|
31.40
|
31.25
|
146,400
|
|
|
2/17/2025
|
-0.30/-0.94%
|
31.85
|
31.85
|
31.40
|
31.50
|
31.59
|
31.50
|
101,900
|
|
|
2/14/2025
|
+0.70/+2.25%
|
31.10
|
31.85
|
31.10
|
31.80
|
31.55
|
31.80
|
224,600
|
|
|
2/13/2025
|
-0.15/-0.48%
|
31.05
|
31.30
|
30.95
|
31.10
|
31.18
|
31.10
|
134,300
|
|
|
2/12/2025
|
-0.25/-0.79%
|
31.50
|
31.50
|
31.10
|
31.25
|
31.33
|
31.25
|
93,400
|
|
|
2/11/2025
|
+0.55/+1.78%
|
30.95
|
31.95
|
30.95
|
31.50
|
31.56
|
31.50
|
282,400
|
|
|
2/10/2025
|
-0.25/-0.80%
|
31.20
|
31.20
|
30.80
|
30.95
|
30.97
|
30.95
|
187,700
|
|
|