|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+0.26/+0.78%
|
33.40
|
33.69
|
33.39
|
33.64
|
33.54
|
33.64
|
498,700
|
|
|
3/7/2025
|
0.00 / 0.00%
|
33.39
|
33.52
|
33.00
|
33.38
|
33.41
|
33.38
|
1,190,400
|
|
|
3/6/2025
|
+0.46/+1.40%
|
32.92
|
33.38
|
32.92
|
33.38
|
33.12
|
33.38
|
744,400
|
|
|
3/5/2025
|
-0.13/-0.39%
|
33.15
|
33.27
|
32.82
|
32.92
|
33.01
|
32.92
|
1,782,800
|
|
|
3/4/2025
|
+0.23/+0.70%
|
32.82
|
33.05
|
32.65
|
33.05
|
32.85
|
33.05
|
803,500
|
|
|
3/3/2025
|
+0.12/+0.37%
|
32.88
|
32.88
|
32.77
|
32.82
|
32.80
|
32.82
|
918,500
|
|
|
2/28/2025
|
-0.23/-0.70%
|
32.93
|
32.93
|
32.68
|
32.70
|
32.72
|
32.70
|
1,116,100
|
|
|
2/27/2025
|
+0.05/+0.15%
|
32.90
|
32.95
|
32.70
|
32.93
|
32.84
|
32.93
|
116,700
|
|
|
2/26/2025
|
-0.02/-0.06%
|
32.85
|
32.93
|
32.80
|
32.88
|
32.92
|
32.88
|
652,300
|
|
|
2/25/2025
|
-0.10/-0.30%
|
32.84
|
33.02
|
32.67
|
32.90
|
32.83
|
32.90
|
991,000
|
|
|
2/24/2025
|
+0.12/+0.36%
|
32.88
|
33.00
|
32.73
|
33.00
|
32.87
|
33.00
|
975,800
|
|
|
2/21/2025
|
+0.24/+0.74%
|
32.72
|
32.89
|
32.72
|
32.88
|
32.80
|
32.88
|
607,900
|
|
|
2/20/2025
|
+0.03/+0.09%
|
32.60
|
32.74
|
32.60
|
32.64
|
32.68
|
32.64
|
373,000
|
|
|
2/19/2025
|
+0.11/+0.34%
|
32.49
|
32.64
|
32.28
|
32.61
|
32.42
|
32.61
|
3,017,700
|
|
|
2/18/2025
|
+0.09/+0.28%
|
32.40
|
32.50
|
32.15
|
32.50
|
32.32
|
32.50
|
1,353,200
|
|
|
2/17/2025
|
-0.10/-0.31%
|
32.41
|
32.55
|
32.26
|
32.41
|
32.43
|
32.41
|
491,800
|
|
|
2/14/2025
|
+0.11/+0.34%
|
32.44
|
32.65
|
32.40
|
32.51
|
32.51
|
32.51
|
296,500
|
|
|
2/13/2025
|
-0.14/-0.43%
|
32.53
|
32.53
|
32.24
|
32.40
|
32.33
|
32.40
|
1,296,900
|
|
|
2/12/2025
|
-0.06/-0.18%
|
32.61
|
32.71
|
32.50
|
32.54
|
32.60
|
32.54
|
849,600
|
|
|
2/11/2025
|
-0.16/-0.49%
|
32.76
|
32.76
|
32.45
|
32.60
|
32.53
|
32.60
|
467,500
|
|
|