|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
+1.70/+1.93%
|
89.60
|
90.30
|
89.20
|
89.90
|
89.73
|
89.90
|
471,300
|
|
|
3/19/2025
|
0.00 / 0.00%
|
88.70
|
89.80
|
88.10
|
88.20
|
88.80
|
88.20
|
826,000
|
|
|
3/18/2025
|
+0.30/+0.34%
|
87.90
|
89.00
|
87.90
|
88.20
|
88.46
|
88.20
|
1,233,001
|
|
|
3/17/2025
|
+0.50/+0.57%
|
87.90
|
88.40
|
85.90
|
87.90
|
86.99
|
87.90
|
1,136,900
|
|
|
3/14/2025
|
-2.60/-2.89%
|
90.10
|
91.00
|
87.00
|
87.40
|
88.28
|
87.40
|
1,811,300
|
|
|
3/13/2025
|
-1.00/-1.10%
|
91.70
|
91.80
|
90.00
|
90.00
|
90.72
|
90.00
|
1,102,700
|
|
|
3/12/2025
|
-2.40/-2.57%
|
93.40
|
93.40
|
91.00
|
91.00
|
91.97
|
91.00
|
1,376,600
|
|
|
3/11/2025
|
+0.10/+0.11%
|
93.40
|
93.40
|
92.80
|
93.40
|
93.13
|
93.40
|
687,800
|
|
|
3/10/2025
|
-0.60/-0.64%
|
93.90
|
93.90
|
93.30
|
93.30
|
93.43
|
93.30
|
318,800
|
|
|
3/7/2025
|
+0.20/+0.21%
|
93.50
|
94.20
|
93.10
|
93.90
|
93.56
|
93.90
|
720,400
|
|
|
3/6/2025
|
+0.70/+0.75%
|
94.60
|
94.60
|
93.50
|
93.70
|
94.05
|
93.70
|
480,100
|
|
|
3/5/2025
|
-1.20/-1.27%
|
94.00
|
94.30
|
93.00
|
93.00
|
93.71
|
93.00
|
693,200
|
|
|
3/4/2025
|
+0.10/+0.11%
|
94.10
|
94.60
|
93.90
|
94.20
|
94.17
|
94.20
|
258,500
|
|
|
3/3/2025
|
+0.10/+0.11%
|
94.00
|
94.70
|
93.80
|
94.10
|
94.13
|
94.10
|
386,000
|
|
|
2/28/2025
|
-0.70/-0.74%
|
94.70
|
94.80
|
93.50
|
94.00
|
94.00
|
94.00
|
578,000
|
|
|
2/27/2025
|
-0.90/-0.94%
|
95.70
|
95.80
|
94.70
|
94.70
|
94.98
|
94.70
|
494,200
|
|
|
2/26/2025
|
+0.10/+0.10%
|
95.50
|
95.60
|
94.80
|
95.60
|
95.16
|
95.60
|
621,301
|
|
|
2/25/2025
|
+0.90/+0.95%
|
94.90
|
95.80
|
94.70
|
95.50
|
95.27
|
95.50
|
371,600
|
|
|
2/24/2025
|
+0.30/+0.32%
|
94.50
|
95.10
|
94.40
|
94.60
|
94.67
|
94.60
|
195,901
|
|
|
2/21/2025
|
+0.20/+0.21%
|
94.10
|
94.90
|
94.10
|
94.30
|
94.56
|
94.30
|
507,200
|
|
|