|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
+1.30/+1.85%
|
70.10
|
72.00
|
70.10
|
71.50
|
71.54
|
71.50
|
19,100
|
|
|
2/27/2025
|
-2.80/-3.84%
|
72.60
|
74.40
|
70.00
|
70.20
|
71.44
|
70.20
|
20,700
|
|
|
2/26/2025
|
-4.90/-6.29%
|
75.20
|
78.00
|
72.60
|
73.00
|
74.31
|
73.00
|
73,100
|
|
|
2/25/2025
|
-2.00/-2.50%
|
77.60
|
79.80
|
77.00
|
77.90
|
77.45
|
77.90
|
16,800
|
|
|
2/24/2025
|
+0.10/+0.13%
|
76.60
|
85.00
|
76.60
|
79.90
|
77.45
|
79.90
|
6,800
|
|
|
2/21/2025
|
-1.00/-1.24%
|
80.80
|
81.00
|
79.00
|
79.80
|
79.95
|
79.80
|
9,300
|
|
|
2/20/2025
|
+3.00/+3.86%
|
80.00
|
83.20
|
80.00
|
80.80
|
80.63
|
80.80
|
59,000
|
|
|
2/19/2025
|
-1.00/-1.27%
|
78.80
|
78.80
|
77.40
|
77.80
|
77.84
|
77.80
|
23,100
|
|
|
2/18/2025
|
-0.20/-0.25%
|
78.00
|
78.90
|
77.70
|
78.80
|
78.07
|
78.80
|
21,000
|
|
|
2/17/2025
|
+1.80/+2.33%
|
78.00
|
79.50
|
77.20
|
79.00
|
77.72
|
79.00
|
36,700
|
|
|
2/14/2025
|
-1.80/-2.28%
|
78.80
|
79.00
|
75.10
|
77.20
|
77.30
|
77.20
|
5,000
|
|
|
2/13/2025
|
-1.00/-1.25%
|
79.10
|
79.80
|
78.00
|
79.00
|
79.09
|
79.00
|
14,000
|
|
|
2/12/2025
|
-2.90/-3.50%
|
84.00
|
84.00
|
80.00
|
80.00
|
80.69
|
80.00
|
6,100
|
|
|
2/11/2025
|
+1.90/+2.35%
|
82.90
|
86.60
|
82.10
|
82.90
|
84.05
|
82.90
|
28,000
|
|
|
2/10/2025
|
+1.20/+1.50%
|
83.00
|
83.10
|
80.10
|
81.00
|
82.18
|
81.00
|
12,400
|
|
|
2/7/2025
|
-0.40/-0.50%
|
80.00
|
80.20
|
79.10
|
79.80
|
79.56
|
79.80
|
14,500
|
|
|
2/6/2025
|
-0.90/-1.11%
|
80.30
|
81.10
|
79.70
|
80.20
|
80.57
|
80.20
|
12,200
|
|
|
2/5/2025
|
-1.80/-2.17%
|
82.50
|
82.50
|
81.10
|
81.10
|
81.39
|
81.10
|
8,800
|
|
|
2/4/2025
|
+1.90/+2.35%
|
86.60
|
86.60
|
79.00
|
82.90
|
80.75
|
82.90
|
7,400
|
|
|
2/3/2025
|
-2.00/-2.41%
|
82.00
|
82.00
|
80.00
|
81.00
|
81.20
|
81.00
|
3,800
|
|
|