| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $51.13 | $51.13 | $51.73 | $51.73 | $50.46 | $50.46 | $51.02 | $51.02 | 2,484,430 | $2,176,531.00 |
| 03-06-2025 | $52.50 | $52.50 | $53.19 | $53.19 | $51.45 | $51.45 | $51.85 | $51.85 | 3,104,716 | $3,104,716.00 |
| 03-05-2025 | $49.99 | $49.99 | $52.92 | $52.92 | $49.99 | $49.99 | $52.88 | $52.88 | 3,305,069 | $3,305,069.00 |
| 03-04-2025 | $49.46 | $49.46 | $50.43 | $50.43 | $48.30 | $48.30 | $49.88 | $49.88 | 2,305,157 | $2,305,157.00 |
| 03-03-2025 | $48.40 | $48.40 | $52.00 | $52.00 | $48.31 | $48.31 | $49.95 | $49.95 | 4,251,023 | $4,251,023.00 |
| 02-28-2025 | $46.74 | $46.74 | $47.70 | $47.70 | $46.54 | $46.54 | $47.65 | $47.65 | 3,041,564 | $2,680,446.00 |
| 02-27-2025 | $43.50 | $43.50 | $48.40 | $48.40 | $43.47 | $43.47 | $47.50 | $47.50 | 6,887,685 | $6,887,685.00 |
| 02-26-2025 | $42.75 | $42.75 | $43.33 | $43.33 | $42.23 | $42.23 | $42.89 | $42.89 | 2,995,577 | $2,995,577.00 |
| 02-25-2025 | $43.29 | $43.29 | $43.48 | $43.48 | $41.95 | $41.95 | $42.16 | $42.16 | 2,222,368 | $2,222,368.00 |