|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
-0.50/-0.62%
|
82.50
|
82.50
|
79.90
|
80.80
|
80.70
|
80.80
|
398,400
|
|
|
2/26/2025
|
+2.70/+3.42%
|
79.00
|
83.00
|
79.00
|
81.70
|
81.30
|
81.70
|
693,000
|
|
|
2/25/2025
|
-1.60/-1.99%
|
80.90
|
81.00
|
78.40
|
79.00
|
79.00
|
79.00
|
912,900
|
|
|
2/24/2025
|
-3.40/-4.05%
|
83.50
|
83.90
|
78.00
|
80.50
|
80.60
|
80.50
|
1,557,000
|
|
|
2/21/2025
|
-0.60/-0.71%
|
84.50
|
84.50
|
83.80
|
83.90
|
83.90
|
83.90
|
368,300
|
|
|
2/20/2025
|
0.00 / 0.00%
|
85.90
|
85.90
|
84.10
|
84.50
|
84.50
|
84.50
|
340,200
|
|
|
2/19/2025
|
+1.40/+1.67%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.50
|
85.00
|
307,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
84.00
|
84.30
|
83.10
|
84.00
|
83.60
|
84.00
|
429,900
|
|
|
2/17/2025
|
-1.50/-1.76%
|
85.50
|
86.20
|
83.40
|
83.60
|
84.00
|
83.60
|
822,500
|
|
|
2/14/2025
|
+0.90/+1.06%
|
84.90
|
86.20
|
84.60
|
85.80
|
85.10
|
85.80
|
468,600
|
|
|
2/13/2025
|
-1.70/-1.97%
|
86.40
|
86.40
|
84.50
|
84.70
|
84.90
|
84.70
|
593,400
|
|
|
2/12/2025
|
+0.50/+0.58%
|
86.00
|
87.20
|
85.70
|
86.30
|
86.40
|
86.30
|
456,200
|
|
|
2/11/2025
|
-0.10/-0.12%
|
84.90
|
86.20
|
84.00
|
86.00
|
85.80
|
86.00
|
514,100
|
|
|
2/10/2025
|
-4.90/-5.43%
|
90.00
|
90.00
|
83.50
|
85.30
|
86.10
|
85.30
|
1,734,900
|
|
|
2/7/2025
|
-2.20/-2.39%
|
92.00
|
92.00
|
89.30
|
89.90
|
90.20
|
89.90
|
673,300
|
|
|
2/6/2025
|
+0.50/+0.55%
|
91.00
|
93.20
|
90.80
|
91.10
|
92.10
|
91.10
|
764,900
|
|
|
2/5/2025
|
+1.90/+2.13%
|
88.10
|
91.40
|
88.10
|
91.30
|
90.60
|
91.30
|
693,600
|
|
|
2/4/2025
|
+1.10/+1.24%
|
88.40
|
90.70
|
88.40
|
90.10
|
89.40
|
90.10
|
511,500
|
|
|
2/3/2025
|
-2.40/-2.64%
|
90.70
|
91.60
|
87.80
|
88.40
|
89.00
|
88.40
|
997,200
|
|
|
1/24/2025
|
0.00 / 0.00%
|
91.20
|
92.00
|
89.90
|
91.60
|
90.80
|
91.60
|
792,200
|
|
|