| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $65.76 | $65.76 | $66.69 | $66.69 | $63.94 | $63.94 | $66.25 | $66.25 | 241,398 | $241,398.00 |
| 03-11-2025 | $64.09 | $64.09 | $66.00 | $66.00 | $63.62 | $63.62 | $65.38 | $65.38 | 246,600 | $246,600.00 |
| 03-10-2025 | $63.54 | $63.54 | $65.09 | $65.09 | $63.24 | $63.24 | $64.12 | $64.12 | 362,816 | $362,816.00 |
| 03-07-2025 | $63.73 | $63.73 | $65.84 | $65.84 | $63.10 | $63.10 | $64.52 | $64.52 | 253,741 | $253,741.00 |
| 03-06-2025 | $63.55 | $63.55 | $64.87 | $64.87 | $62.87 | $62.87 | $64.09 | $64.09 | 256,609 | $256,609.00 |
| 03-05-2025 | $62.73 | $62.73 | $64.26 | $64.26 | $62.66 | $62.66 | $64.10 | $64.10 | 137,772 | $137,772.00 |
| 03-04-2025 | $62.37 | $62.37 | $63.72 | $63.72 | $61.18 | $61.18 | $62.66 | $62.66 | 213,440 | $213,440.00 |
| 03-03-2025 | $65.15 | $65.15 | $65.45 | $65.45 | $62.90 | $62.90 | $63.23 | $63.23 | 200,594 | $200,594.00 |
| 02-28-2025 | $64.54 | $64.54 | $65.47 | $65.47 | $63.95 | $63.95 | $65.02 | $65.02 | 163,500 | $163,298.00 |
| 02-27-2025 | $64.09 | $64.09 | $65.60 | $65.60 | $63.93 | $63.93 | $64.84 | $64.84 | 151,885 | $151,885.00 |