|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2025
|
-1.60/-1.85%
|
86.40
|
86.40
|
84.60
|
84.80
|
85.11
|
84.80
|
294,900
|
|
|
2/12/2025
|
+0.50/+0.58%
|
86.00
|
87.20
|
85.70
|
86.30
|
86.40
|
86.30
|
456,200
|
|
|
2/11/2025
|
-0.10/-0.12%
|
84.90
|
86.20
|
84.00
|
86.00
|
85.80
|
86.00
|
514,100
|
|
|
2/10/2025
|
-4.90/-5.43%
|
90.00
|
90.00
|
83.50
|
85.30
|
86.10
|
85.30
|
1,734,900
|
|
|
2/7/2025
|
-2.20/-2.39%
|
92.00
|
92.00
|
89.30
|
89.90
|
90.20
|
89.90
|
673,300
|
|
|
2/6/2025
|
+0.50/+0.55%
|
91.00
|
93.20
|
90.80
|
91.10
|
92.10
|
91.10
|
764,900
|
|
|
2/5/2025
|
+1.90/+2.13%
|
88.10
|
91.40
|
88.10
|
91.30
|
90.60
|
91.30
|
693,600
|
|
|
2/4/2025
|
+1.10/+1.24%
|
88.40
|
90.70
|
88.40
|
90.10
|
89.40
|
90.10
|
511,500
|
|
|
2/3/2025
|
-2.40/-2.64%
|
90.70
|
91.60
|
87.80
|
88.40
|
89.00
|
88.40
|
997,200
|
|
|
1/24/2025
|
0.00 / 0.00%
|
91.20
|
92.00
|
89.90
|
91.60
|
90.80
|
91.60
|
792,200
|
|
|
1/23/2025
|
-0.90/-0.98%
|
93.00
|
93.00
|
91.00
|
91.20
|
91.60
|
91.20
|
901,400
|
|
|
1/22/2025
|
+3.10/+3.48%
|
90.50
|
92.90
|
90.50
|
92.20
|
92.10
|
92.20
|
1,286,900
|
|
|
1/21/2025
|
+3.60/+4.14%
|
87.00
|
90.50
|
86.30
|
90.50
|
89.10
|
90.50
|
1,411,800
|
|
|
1/20/2025
|
-1.00/-1.14%
|
89.00
|
89.00
|
86.10
|
86.80
|
86.90
|
86.80
|
535,600
|
|
|
1/17/2025
|
+2.80/+3.28%
|
86.30
|
88.90
|
86.20
|
88.10
|
87.80
|
88.10
|
658,700
|
|
|
1/16/2025
|
+3.00/+3.61%
|
83.90
|
86.40
|
83.60
|
86.20
|
85.30
|
86.20
|
753,400
|
|
|
1/15/2025
|
-1.30/-1.54%
|
84.00
|
84.30
|
82.00
|
83.20
|
83.20
|
83.20
|
630,900
|
|
|
1/14/2025
|
0.00 / 0.00%
|
84.00
|
85.50
|
83.60
|
83.90
|
84.50
|
83.90
|
510,000
|
|
|
1/13/2025
|
-3.10/-3.56%
|
86.50
|
86.50
|
82.00
|
84.00
|
83.90
|
84.00
|
939,200
|
|
|
1/10/2025
|
-4.10/-4.59%
|
88.60
|
89.40
|
84.30
|
85.20
|
87.10
|
85.20
|
1,027,900
|
|
|