|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
-0.20/-1.22%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.18
|
16.20
|
1,191,000
|
|
|
3/12/2025
|
+0.10/+0.61%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.29
|
16.40
|
1,656,100
|
|
|
3/11/2025
|
+0.40/+2.52%
|
15.90
|
16.50
|
15.70
|
16.30
|
15.90
|
16.30
|
1,409,800
|
|
|
3/10/2025
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.77
|
15.90
|
843,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.86
|
16.00
|
694,200
|
|
|
3/6/2025
|
-0.20/-1.23%
|
16.20
|
16.30
|
15.70
|
16.00
|
15.99
|
16.00
|
1,675,100
|
|
|
3/5/2025
|
-0.30/-1.82%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.24
|
16.20
|
968,400
|
|
|
3/4/2025
|
-0.20/-1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.47
|
16.50
|
927,600
|
|
|
3/3/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.70
|
16.62
|
16.70
|
901,800
|
|
|
2/28/2025
|
-0.20/-1.18%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.78
|
16.70
|
683,000
|
|
|
2/27/2025
|
+0.20/+1.20%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.85
|
16.90
|
1,164,100
|
|
|
2/26/2025
|
-0.30/-1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.75
|
16.70
|
868,500
|
|
|
2/25/2025
|
-0.20/-1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.90
|
17.00
|
1,533,800
|
|
|
2/24/2025
|
-0.20/-1.15%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.06
|
17.20
|
1,076,100
|
|
|
2/21/2025
|
+0.20/+1.16%
|
17.10
|
17.50
|
16.80
|
17.40
|
17.25
|
17.40
|
1,222,300
|
|
|
2/20/2025
|
+0.20/+1.18%
|
16.90
|
17.20
|
16.70
|
17.20
|
16.99
|
17.20
|
2,310,500
|
|
|
2/19/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.87
|
17.00
|
596,000
|
|
|
2/18/2025
|
-0.10/-0.58%
|
17.10
|
17.20
|
16.80
|
17.00
|
16.88
|
17.00
|
1,131,700
|
|
|
2/17/2025
|
+0.20/+1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.88
|
17.10
|
920,800
|
|
|
2/14/2025
|
+0.20/+1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.76
|
16.90
|
704,300
|
|
|