| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $98.77 | $98.77 | $99.80 | $99.80 | $97.03 | $97.03 | $97.63 | $97.63 | 3,415,515 | $3,415,515.00 |
| 03-10-2025 | $98.64 | $98.64 | $101.06 | $101.06 | $98.09 | $98.09 | $98.52 | $98.52 | 3,772,798 | $3,772,798.00 |
| 03-07-2025 | $95.74 | $95.74 | $98.00 | $98.00 | $95.44 | $95.44 | $97.73 | $97.73 | 2,669,525 | $2,669,525.00 |
| 03-06-2025 | $94.94 | $94.94 | $95.68 | $95.68 | $92.90 | $92.90 | $95.18 | $95.18 | 2,899,231 | $2,899,231.00 |
| 03-05-2025 | $93.08 | $93.08 | $95.30 | $95.30 | $93.03 | $93.03 | $94.63 | $94.63 | 2,011,601 | $2,011,601.00 |
| 03-04-2025 | $96.49 | $96.49 | $97.68 | $97.68 | $94.18 | $94.18 | $94.21 | $94.21 | 2,583,954 | $2,583,954.00 |
| 03-03-2025 | $93.86 | $93.86 | $96.07 | $96.07 | $93.70 | $93.70 | $95.86 | $95.86 | 2,162,543 | $2,162,543.00 |
| 02-28-2025 | $94.08 | $94.08 | $95.06 | $95.06 | $93.21 | $93.21 | $94.10 | $94.10 | 3,198,365 | $3,011,719.00 |
| 02-27-2025 | $91.63 | $91.63 | $93.95 | $93.95 | $91.34 | $91.34 | $93.45 | $93.45 | 2,201,811 | $2,201,811.00 |
| 02-26-2025 | $92.02 | $92.02 | $92.71 | $92.71 | $90.94 | $90.94 | $91.63 | $91.63 | 3,345,735 | $3,345,735.00 |