|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-4.30/-3.66%
|
114.00
|
117.00
|
113.00
|
113.20
|
113.58
|
113.20
|
1,800
|
|
|
2/20/2025
|
+4.50/+3.98%
|
118.00
|
118.00
|
117.50
|
117.50
|
117.80
|
117.50
|
500
|
|
|
2/19/2025
|
-4.30/-3.67%
|
113.00
|
117.00
|
112.00
|
113.00
|
113.52
|
113.00
|
5,000
|
|
|
2/18/2025
|
+0.20/+0.17%
|
122.00
|
122.00
|
112.00
|
117.30
|
116.24
|
117.30
|
4,300
|
|
|
2/17/2025
|
-3.90/-3.09%
|
125.00
|
127.50
|
122.50
|
122.50
|
125.27
|
117.10
|
8,100
|
|
|
2/14/2025
|
+0.40/+0.32%
|
126.00
|
126.60
|
125.90
|
126.40
|
126.21
|
120.83
|
5,100
|
|
|
2/13/2025
|
-0.60/-0.47%
|
126.00
|
126.80
|
124.00
|
126.00
|
125.16
|
120.45
|
6,000
|
|
|
2/12/2025
|
-1.20/-0.94%
|
127.80
|
128.50
|
125.70
|
126.60
|
126.75
|
121.02
|
7,600
|
|
|
2/11/2025
|
+5.80/+4.75%
|
122.50
|
127.80
|
122.50
|
127.80
|
126.00
|
122.17
|
7,500
|
|
|
2/10/2025
|
+4.10/+3.48%
|
117.90
|
125.00
|
117.90
|
122.00
|
120.49
|
116.62
|
8,800
|
|
|
2/7/2025
|
+2.90/+2.52%
|
116.00
|
118.00
|
116.00
|
117.90
|
117.50
|
112.70
|
2,500
|
|
|
2/6/2025
|
+0.90/+0.79%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
109.93
|
500
|
|
|
2/5/2025
|
-3.90/-3.31%
|
115.00
|
116.00
|
114.10
|
114.10
|
114.75
|
109.07
|
4,200
|
|
|
2/4/2025
|
-0.50/-0.42%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
112.80
|
300
|
|
|
2/3/2025
|
-0.10/-0.08%
|
118.60
|
118.60
|
118.50
|
118.50
|
118.58
|
113.28
|
600
|
|
|
1/24/2025
|
+4.60/+4.04%
|
114.60
|
118.80
|
114.60
|
118.60
|
117.93
|
113.37
|
2,300
|
|
|
1/23/2025
|
+0.20/+0.18%
|
118.00
|
118.00
|
114.00
|
114.00
|
116.89
|
108.97
|
2,900
|
|
|
1/22/2025
|
+0.80/+0.71%
|
113.80
|
113.80
|
113.80
|
113.80
|
113.80
|
108.78
|
100
|
|
|
1/21/2025
|
-5.50/-4.64%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
108.02
|
100
|
|
|
1/20/2025
|
+2.50/+2.16%
|
117.00
|
119.00
|
117.00
|
118.50
|
117.38
|
113.28
|
3,200
|
|
|