|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2025
|
+0.60/+0.63%
|
96.00
|
96.20
|
95.00
|
95.60
|
95.54
|
95.60
|
279,907
|
|
|
2/13/2025
|
0.00 / 0.00%
|
95.50
|
95.60
|
94.60
|
95.00
|
94.94
|
95.00
|
275,100
|
|
|
2/12/2025
|
+0.50/+0.53%
|
95.10
|
95.50
|
94.60
|
95.00
|
95.12
|
95.00
|
431,600
|
|
|
2/11/2025
|
-0.70/-0.74%
|
95.30
|
95.90
|
94.50
|
94.50
|
94.96
|
94.50
|
385,000
|
|
|
2/10/2025
|
-2.50/-2.56%
|
97.50
|
97.50
|
95.00
|
95.20
|
95.92
|
95.20
|
637,700
|
|
|
2/7/2025
|
-1.30/-1.31%
|
98.80
|
99.50
|
97.80
|
98.30
|
98.51
|
97.70
|
603,100
|
|
|
2/6/2025
|
+1.40/+1.43%
|
98.40
|
100.00
|
98.30
|
99.60
|
99.22
|
98.99
|
1,580,800
|
|
|
2/5/2025
|
0.00 / 0.00%
|
98.10
|
98.30
|
97.90
|
98.20
|
98.11
|
97.60
|
536,900
|
|
|
2/4/2025
|
+0.10/+0.10%
|
98.30
|
98.50
|
97.90
|
98.20
|
98.11
|
97.60
|
457,400
|
|
|
2/3/2025
|
+0.50/+0.51%
|
97.90
|
98.60
|
97.60
|
98.10
|
98.03
|
97.50
|
595,600
|
|
|
1/24/2025
|
+0.50/+0.51%
|
97.30
|
98.00
|
97.20
|
97.60
|
97.59
|
97.00
|
460,807
|
|
|
1/23/2025
|
+1.30/+1.36%
|
96.80
|
97.10
|
96.20
|
97.10
|
96.77
|
96.51
|
580,301
|
|
|
1/22/2025
|
+0.20/+0.21%
|
95.90
|
96.00
|
95.60
|
95.80
|
95.81
|
95.22
|
235,304
|
|
|
1/21/2025
|
-0.50/-0.52%
|
96.30
|
96.30
|
94.00
|
95.60
|
95.55
|
95.02
|
334,303
|
|
|
1/20/2025
|
+0.90/+0.95%
|
95.70
|
96.10
|
95.20
|
96.10
|
95.82
|
95.51
|
346,709
|
|
|
1/17/2025
|
+0.20/+0.21%
|
95.50
|
95.50
|
94.90
|
95.20
|
95.09
|
94.62
|
196,403
|
|
|
1/16/2025
|
+0.70/+0.74%
|
94.10
|
95.70
|
94.10
|
95.00
|
94.76
|
94.42
|
340,300
|
|
|
1/15/2025
|
-1.10/-1.15%
|
95.00
|
95.80
|
93.60
|
94.30
|
94.51
|
93.72
|
434,706
|
|
|
1/14/2025
|
+1.00/+1.06%
|
95.60
|
95.60
|
94.40
|
95.40
|
94.85
|
94.82
|
1,095,604
|
|
|
1/13/2025
|
+0.60/+0.64%
|
93.70
|
94.90
|
93.50
|
94.40
|
94.11
|
93.82
|
1,955,715
|
|
|