|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+0.15/+0.38%
|
39.50
|
39.90
|
38.80
|
39.20
|
39.35
|
39.20
|
1,418,200
|
|
|
3/7/2025
|
-0.55/-1.39%
|
39.75
|
39.90
|
39.05
|
39.05
|
39.52
|
39.05
|
1,055,700
|
|
|
3/6/2025
|
+1.20/+3.13%
|
38.90
|
39.80
|
38.45
|
39.60
|
39.07
|
39.60
|
2,302,100
|
|
|
3/5/2025
|
-0.60/-1.54%
|
38.90
|
39.55
|
38.35
|
38.40
|
38.95
|
38.40
|
1,236,600
|
|
|
3/4/2025
|
-0.10/-0.26%
|
39.20
|
39.80
|
37.80
|
39.00
|
38.95
|
39.00
|
1,535,600
|
|
|
3/3/2025
|
+0.60/+1.56%
|
38.50
|
39.80
|
38.15
|
39.10
|
39.04
|
39.10
|
1,943,600
|
|
|
2/28/2025
|
-0.20/-0.52%
|
38.90
|
39.30
|
38.40
|
38.50
|
38.87
|
38.50
|
2,418,700
|
|
|
2/27/2025
|
+0.60/+1.57%
|
38.10
|
38.80
|
38.00
|
38.70
|
38.44
|
38.70
|
2,052,600
|
|
|
2/26/2025
|
+0.85/+2.28%
|
37.45
|
38.90
|
37.15
|
38.10
|
37.99
|
38.10
|
2,738,000
|
|
|
2/25/2025
|
+0.50/+1.36%
|
37.00
|
37.50
|
36.65
|
37.25
|
37.10
|
37.25
|
2,524,900
|
|
|
2/24/2025
|
+1.60/+4.55%
|
35.10
|
36.80
|
35.10
|
36.75
|
36.09
|
36.75
|
1,872,000
|
|
|
2/21/2025
|
-0.30/-0.85%
|
35.45
|
35.55
|
35.10
|
35.15
|
35.25
|
35.15
|
545,100
|
|
|
2/20/2025
|
-0.05/-0.14%
|
36.00
|
36.10
|
35.45
|
35.45
|
35.77
|
35.45
|
1,033,800
|
|
|
2/19/2025
|
+0.25/+0.71%
|
35.50
|
35.60
|
35.25
|
35.50
|
35.46
|
35.50
|
599,800
|
|
|
2/18/2025
|
-0.10/-0.28%
|
35.30
|
35.70
|
35.10
|
35.25
|
35.41
|
35.25
|
665,400
|
|
|
2/17/2025
|
+0.80/+2.32%
|
34.85
|
35.65
|
34.50
|
35.35
|
35.15
|
35.35
|
1,227,300
|
|
|
2/14/2025
|
+0.20/+0.58%
|
34.75
|
35.30
|
34.50
|
34.55
|
34.84
|
34.55
|
979,800
|
|
|
2/13/2025
|
-0.15/-0.43%
|
34.50
|
34.55
|
34.20
|
34.35
|
34.38
|
34.35
|
383,800
|
|
|
2/12/2025
|
+0.15/+0.44%
|
34.10
|
34.80
|
34.10
|
34.50
|
34.59
|
34.50
|
517,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.10
|
34.35
|
34.31
|
34.35
|
368,300
|
|
|