|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+1.70/+2.32%
|
73.60
|
75.70
|
72.70
|
75.00
|
74.64
|
75.00
|
1,789,200
|
|
|
3/7/2025
|
-0.40/-0.54%
|
73.90
|
73.90
|
73.00
|
73.30
|
73.36
|
73.30
|
657,400
|
|
|
3/6/2025
|
+0.60/+0.82%
|
73.50
|
74.80
|
73.10
|
73.70
|
74.09
|
73.70
|
725,200
|
|
|
3/5/2025
|
0.00 / 0.00%
|
73.20
|
74.40
|
72.30
|
73.10
|
73.35
|
73.10
|
816,900
|
|
|
3/4/2025
|
+0.50/+0.69%
|
72.00
|
73.60
|
71.60
|
73.10
|
72.47
|
73.10
|
1,101,200
|
|
|
3/3/2025
|
+0.20/+0.28%
|
72.90
|
72.90
|
71.90
|
72.60
|
72.25
|
72.60
|
752,500
|
|
|
2/28/2025
|
-1.60/-2.16%
|
74.00
|
74.20
|
72.00
|
72.40
|
73.00
|
72.40
|
1,057,600
|
|
|
2/27/2025
|
+1.40/+1.93%
|
73.00
|
74.70
|
72.50
|
74.00
|
73.27
|
74.00
|
835,200
|
|
|
2/26/2025
|
-0.70/-0.94%
|
74.30
|
75.00
|
73.30
|
73.60
|
73.78
|
72.60
|
1,089,300
|
|
|
2/25/2025
|
-0.70/-0.93%
|
75.00
|
75.30
|
73.90
|
74.30
|
74.39
|
73.29
|
796,500
|
|
|
2/24/2025
|
+3.00/+4.17%
|
71.80
|
76.00
|
71.40
|
75.00
|
73.80
|
73.98
|
2,330,900
|
|
|
2/21/2025
|
-0.10/-0.14%
|
72.10
|
72.80
|
70.90
|
72.00
|
71.58
|
71.02
|
1,307,900
|
|
|
2/20/2025
|
-0.10/-0.14%
|
73.50
|
73.50
|
72.10
|
72.10
|
72.58
|
71.12
|
796,900
|
|
|
2/19/2025
|
+4.70/+6.96%
|
67.70
|
72.20
|
67.50
|
72.20
|
70.98
|
71.22
|
3,058,900
|
|
|
2/18/2025
|
+0.80/+1.20%
|
66.60
|
67.60
|
66.60
|
67.50
|
67.21
|
66.58
|
444,800
|
|
|
2/17/2025
|
-0.80/-1.19%
|
67.40
|
67.80
|
66.70
|
66.70
|
67.26
|
65.79
|
498,900
|
|
|
2/14/2025
|
-0.40/-0.59%
|
67.90
|
68.20
|
67.40
|
67.50
|
67.77
|
66.58
|
617,100
|
|
|
2/13/2025
|
-0.10/-0.15%
|
68.00
|
68.40
|
67.50
|
67.90
|
67.91
|
66.98
|
519,900
|
|
|
2/12/2025
|
+0.50/+0.74%
|
67.80
|
68.40
|
67.50
|
68.00
|
67.91
|
67.08
|
663,600
|
|
|
2/11/2025
|
+0.70/+1.05%
|
67.00
|
67.50
|
66.70
|
67.50
|
67.02
|
66.58
|
576,000
|
|
|