|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.10/+0.13%
|
75.10
|
75.70
|
74.90
|
75.20
|
75.18
|
75.20
|
284,600
|
|
|
3/5/2025
|
-0.70/-0.92%
|
76.00
|
76.40
|
75.10
|
75.10
|
75.62
|
75.10
|
339,800
|
|
|
3/4/2025
|
+0.20/+0.26%
|
75.50
|
76.00
|
74.80
|
75.80
|
75.40
|
75.80
|
457,000
|
|
|
3/3/2025
|
-0.10/-0.13%
|
75.60
|
76.50
|
75.00
|
75.60
|
75.61
|
75.60
|
587,300
|
|
|
2/28/2025
|
-0.30/-0.39%
|
75.50
|
75.90
|
74.70
|
75.70
|
75.07
|
75.70
|
420,300
|
|
|
2/27/2025
|
-0.40/-0.52%
|
76.50
|
76.50
|
74.50
|
76.00
|
75.33
|
76.00
|
469,400
|
|
|
2/26/2025
|
-0.20/-0.26%
|
77.10
|
77.10
|
75.80
|
76.40
|
76.52
|
76.40
|
391,900
|
|
|
2/25/2025
|
+2.10/+2.82%
|
74.50
|
76.90
|
74.50
|
76.60
|
76.07
|
76.60
|
699,600
|
|
|
2/24/2025
|
-0.40/-0.53%
|
75.10
|
76.20
|
74.30
|
74.50
|
75.00
|
74.50
|
506,700
|
|
|
2/21/2025
|
+2.50/+3.45%
|
72.50
|
75.60
|
72.50
|
74.90
|
74.70
|
74.90
|
1,248,300
|
|
|
2/20/2025
|
+1.10/+1.54%
|
71.60
|
72.40
|
70.80
|
72.40
|
71.79
|
72.40
|
485,700
|
|
|
2/19/2025
|
+1.80/+2.59%
|
69.60
|
71.30
|
69.50
|
71.30
|
70.79
|
71.30
|
494,200
|
|
|
2/18/2025
|
-0.30/-0.43%
|
69.80
|
70.00
|
69.30
|
69.50
|
69.58
|
69.50
|
157,200
|
|
|
2/17/2025
|
-0.30/-0.43%
|
70.10
|
70.30
|
69.80
|
69.80
|
69.96
|
69.80
|
279,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
70.90
|
71.20
|
70.10
|
70.10
|
70.47
|
70.10
|
228,600
|
|
|
2/13/2025
|
-0.40/-0.57%
|
70.50
|
70.50
|
69.70
|
70.10
|
70.08
|
70.10
|
164,600
|
|
|
2/12/2025
|
+0.40/+0.57%
|
70.30
|
71.50
|
70.00
|
70.50
|
70.54
|
70.50
|
213,900
|
|
|
2/11/2025
|
-0.80/-1.13%
|
71.00
|
71.40
|
70.00
|
70.10
|
70.41
|
70.10
|
233,900
|
|
|
2/10/2025
|
+0.90/+1.29%
|
70.00
|
72.90
|
70.00
|
70.90
|
71.48
|
70.90
|
410,500
|
|
|
2/7/2025
|
-0.80/-1.13%
|
70.50
|
71.10
|
70.00
|
70.00
|
70.33
|
70.00
|
303,700
|
|
|