| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $123.37 | $123.37 | $126.23 | $126.23 | $121.77 | $121.77 | $124.00 | $124.00 | 556,762 | $556,762.00 |
| 03-10-2025 | $130.04 | $130.04 | $130.49 | $130.49 | $121.62 | $121.62 | $123.35 | $123.35 | 718,274 | $718,274.00 |
| 03-07-2025 | $134.89 | $134.89 | $134.89 | $134.89 | $128.91 | $128.91 | $132.33 | $132.33 | 668,313 | $668,313.00 |
| 03-06-2025 | $134.81 | $134.81 | $136.23 | $136.23 | $131.10 | $131.10 | $135.07 | $135.07 | 705,508 | $705,508.00 |
| 03-05-2025 | $110.07 | $110.07 | $138.21 | $138.21 | $110.07 | $110.07 | $135.69 | $135.69 | 2,984,866 | $2,984,866.00 |
| 03-04-2025 | $140.25 | $140.25 | $143.56 | $143.56 | $135.17 | $135.17 | $141.90 | $141.90 | 997,506 | $997,506.00 |
| 03-03-2025 | $149.85 | $149.85 | $150.83 | $150.83 | $141.67 | $141.67 | $142.63 | $142.63 | 529,099 | $529,099.00 |
| 02-28-2025 | $150.63 | $150.63 | $153.23 | $153.23 | $147.23 | $147.23 | $149.62 | $149.62 | 452,167 | $451,809.00 |
| 02-27-2025 | $155.87 | $155.87 | $157.00 | $157.00 | $151.60 | $151.60 | $151.86 | $151.86 | 256,172 | $256,172.00 |
| 02-26-2025 | $152.36 | $152.36 | $157.82 | $157.82 | $150.00 | $150.00 | $153.65 | $153.65 | 379,736 | $379,736.00 |