|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
+0.30/+1.49%
|
20.15
|
20.50
|
20.10
|
20.45
|
20.24
|
20.45
|
401,800
|
|
|
3/11/2025
|
-0.45/-2.18%
|
20.50
|
20.55
|
20.10
|
20.15
|
20.29
|
20.15
|
578,800
|
|
|
3/10/2025
|
-0.15/-0.72%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.51
|
20.60
|
454,200
|
|
|
3/7/2025
|
-0.05/-0.24%
|
20.80
|
20.95
|
20.60
|
20.75
|
20.71
|
20.75
|
435,000
|
|
|
3/6/2025
|
-0.30/-1.42%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.85
|
20.80
|
360,200
|
|
|
3/5/2025
|
+0.60/+2.93%
|
20.50
|
21.20
|
20.45
|
21.10
|
20.85
|
21.10
|
846,800
|
|
|
3/4/2025
|
+0.10/+0.49%
|
20.40
|
20.55
|
20.30
|
20.50
|
20.38
|
20.50
|
379,200
|
|
|
3/3/2025
|
-0.15/-0.73%
|
20.40
|
20.45
|
20.20
|
20.40
|
20.32
|
20.40
|
361,400
|
|
|
2/28/2025
|
-0.10/-0.48%
|
20.65
|
20.85
|
20.40
|
20.55
|
20.58
|
20.55
|
316,800
|
|
|
2/27/2025
|
+1.10/+5.63%
|
19.55
|
20.90
|
19.45
|
20.65
|
20.32
|
20.65
|
603,300
|
|
|
2/26/2025
|
+0.05/+0.26%
|
19.45
|
19.55
|
19.40
|
19.55
|
19.46
|
19.55
|
226,700
|
|
|
2/25/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.40
|
19.50
|
210,800
|
|
|
2/24/2025
|
+0.05/+0.26%
|
19.40
|
19.50
|
19.25
|
19.50
|
19.37
|
19.50
|
234,500
|
|
|
2/21/2025
|
-0.05/-0.26%
|
19.50
|
19.50
|
19.20
|
19.45
|
19.37
|
19.45
|
207,100
|
|
|
2/20/2025
|
-0.05/-0.26%
|
19.50
|
19.50
|
19.35
|
19.50
|
19.43
|
19.50
|
211,700
|
|
|
2/19/2025
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.25
|
19.55
|
19.41
|
19.55
|
330,000
|
|
|
2/18/2025
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.55
|
19.49
|
19.55
|
185,800
|
|
|
2/17/2025
|
-0.15/-0.76%
|
19.70
|
19.70
|
19.25
|
19.55
|
19.39
|
19.55
|
158,900
|
|
|
2/14/2025
|
+0.15/+0.77%
|
19.50
|
19.70
|
19.15
|
19.70
|
19.38
|
19.70
|
475,300
|
|
|
2/13/2025
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.30
|
19.55
|
19.42
|
19.55
|
240,800
|
|
|