|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+1.20/+1.33%
|
90.60
|
94.10
|
90.60
|
91.40
|
92.28
|
91.40
|
1,435,800
|
|
|
2/18/2025
|
+1.60/+1.81%
|
89.00
|
90.70
|
87.30
|
90.20
|
89.28
|
90.20
|
1,728,100
|
|
|
2/17/2025
|
-3.50/-3.80%
|
92.10
|
92.80
|
88.40
|
88.60
|
90.51
|
88.60
|
2,809,500
|
|
|
2/14/2025
|
+2.10/+2.33%
|
89.10
|
92.70
|
89.10
|
92.10
|
91.76
|
92.10
|
1,499,700
|
|
|
2/13/2025
|
+5.30/+6.26%
|
85.20
|
90.00
|
85.00
|
90.00
|
87.62
|
90.00
|
1,932,300
|
|
|
2/12/2025
|
+0.70/+0.83%
|
84.30
|
85.20
|
83.60
|
84.70
|
84.42
|
84.70
|
806,300
|
|
|
2/11/2025
|
+2.40/+2.94%
|
82.20
|
85.70
|
82.20
|
84.00
|
84.00
|
84.00
|
1,614,000
|
|
|
2/10/2025
|
-0.30/-0.37%
|
80.50
|
84.50
|
80.50
|
81.60
|
82.66
|
81.60
|
1,443,100
|
|
|
2/7/2025
|
0.00 / 0.00%
|
82.00
|
84.00
|
81.50
|
81.90
|
82.47
|
81.90
|
1,077,300
|
|
|
2/6/2025
|
+2.00/+2.50%
|
80.00
|
83.30
|
79.80
|
81.90
|
81.37
|
81.90
|
1,928,600
|
|
|
2/5/2025
|
+3.10/+4.04%
|
79.00
|
81.20
|
77.70
|
79.90
|
79.10
|
79.90
|
2,356,600
|
|
|
2/4/2025
|
+5.00/+6.96%
|
72.60
|
76.80
|
72.00
|
76.80
|
75.12
|
76.80
|
1,660,100
|
|
|
2/3/2025
|
-1.50/-2.05%
|
72.90
|
73.20
|
70.70
|
71.80
|
72.27
|
71.80
|
962,000
|
|
|
1/24/2025
|
+0.10/+0.14%
|
73.10
|
73.70
|
72.70
|
73.30
|
73.30
|
73.30
|
431,000
|
|
|
1/23/2025
|
+0.30/+0.41%
|
72.80
|
73.50
|
72.10
|
73.20
|
72.87
|
73.20
|
597,900
|
|
|
1/22/2025
|
-0.30/-0.41%
|
73.60
|
73.90
|
72.70
|
72.90
|
73.21
|
72.90
|
599,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
73.20
|
73.90
|
72.90
|
73.20
|
73.32
|
73.20
|
686,400
|
|
|
1/20/2025
|
-0.80/-1.08%
|
73.90
|
74.50
|
72.30
|
73.20
|
73.22
|
73.20
|
845,300
|
|
|
1/17/2025
|
+1.10/+1.51%
|
72.90
|
74.70
|
72.60
|
74.00
|
73.96
|
74.00
|
1,663,500
|
|
|
1/16/2025
|
+1.50/+2.10%
|
72.00
|
72.90
|
71.10
|
72.90
|
72.20
|
72.90
|
1,518,900
|
|
|