|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.60/-0.78%
|
76.20
|
76.90
|
76.20
|
76.40
|
76.61
|
76.40
|
56,200
|
|
|
3/19/2025
|
-1.10/-1.42%
|
78.50
|
78.50
|
76.20
|
76.20
|
77.00
|
76.20
|
286,200
|
|
|
3/18/2025
|
+2.10/+2.78%
|
76.00
|
78.10
|
74.80
|
77.70
|
77.30
|
77.70
|
397,500
|
|
|
3/17/2025
|
-1.80/-2.32%
|
77.20
|
77.60
|
74.30
|
75.90
|
75.60
|
75.90
|
699,600
|
|
|
3/14/2025
|
-2.40/-3.02%
|
79.60
|
79.60
|
77.00
|
77.20
|
77.70
|
77.20
|
677,800
|
|
|
3/13/2025
|
-0.70/-0.88%
|
79.70
|
80.60
|
78.80
|
79.20
|
79.60
|
79.20
|
482,500
|
|
|
3/12/2025
|
-0.60/-0.75%
|
80.70
|
81.20
|
79.30
|
79.70
|
79.90
|
79.70
|
656,000
|
|
|
3/11/2025
|
-1.40/-1.71%
|
81.50
|
81.50
|
79.50
|
80.60
|
80.30
|
80.60
|
567,100
|
|
|
3/10/2025
|
-1.30/-1.57%
|
82.70
|
83.50
|
81.20
|
81.50
|
82.00
|
81.50
|
437,200
|
|
|
3/7/2025
|
+0.50/+0.61%
|
82.70
|
83.60
|
82.30
|
82.80
|
82.80
|
82.80
|
457,800
|
|
|
3/6/2025
|
+0.60/+0.73%
|
82.00
|
82.90
|
81.60
|
82.70
|
82.30
|
82.70
|
432,400
|
|
|
3/5/2025
|
-0.60/-0.73%
|
83.00
|
83.00
|
81.60
|
82.00
|
82.10
|
82.00
|
400,000
|
|
|
3/4/2025
|
0.00 / 0.00%
|
73.10
|
83.30
|
73.10
|
82.40
|
82.60
|
82.40
|
573,400
|
|
|
3/3/2025
|
+1.70/+2.09%
|
82.00
|
83.20
|
81.50
|
83.00
|
82.40
|
83.00
|
555,200
|
|
|
2/28/2025
|
+1.00/+1.24%
|
80.90
|
82.30
|
80.20
|
81.70
|
81.30
|
81.70
|
589,500
|
|
|
2/27/2025
|
-0.50/-0.62%
|
82.50
|
82.50
|
79.90
|
80.80
|
80.70
|
80.80
|
398,400
|
|
|
2/26/2025
|
+2.70/+3.42%
|
79.00
|
83.00
|
79.00
|
81.70
|
81.30
|
81.70
|
693,000
|
|
|
2/25/2025
|
-1.60/-1.99%
|
80.90
|
81.00
|
78.40
|
79.00
|
79.00
|
79.00
|
912,900
|
|
|
2/24/2025
|
-3.40/-4.05%
|
83.50
|
83.90
|
78.00
|
80.50
|
80.60
|
80.50
|
1,557,000
|
|
|
2/21/2025
|
-0.60/-0.71%
|
84.50
|
84.50
|
83.80
|
83.90
|
83.90
|
83.90
|
368,300
|
|
|