| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $86.14 | $86.14 | $87.05 | $87.05 | $84.94 | $84.94 | $85.10 | $85.10 | 2,157,645 | $2,157,645.00 |
| 03-12-2025 | $86.17 | $86.17 | $87.02 | $87.02 | $84.37 | $84.37 | $86.45 | $86.45 | 2,269,941 | $2,269,941.00 |
| 03-11-2025 | $83.36 | $83.36 | $85.14 | $85.14 | $82.67 | $82.67 | $84.51 | $84.51 | 2,586,112 | $2,586,112.00 |
| 03-10-2025 | $83.65 | $83.65 | $85.17 | $85.17 | $81.71 | $81.71 | $83.40 | $83.40 | 3,424,880 | $3,424,880.00 |
| 03-07-2025 | $83.20 | $83.20 | $84.83 | $84.83 | $81.50 | $81.50 | $84.38 | $84.38 | 3,869,045 | $3,869,045.00 |
| 03-06-2025 | $86.50 | $86.50 | $86.76 | $86.76 | $82.62 | $82.62 | $82.79 | $82.79 | 3,712,422 | $3,712,422.00 |
| 03-05-2025 | $87.66 | $87.66 | $89.50 | $89.50 | $87.21 | $87.21 | $88.31 | $88.31 | 2,360,989 | $2,360,989.00 |
| 03-04-2025 | $89.73 | $89.73 | $90.41 | $90.41 | $87.76 | $87.76 | $88.24 | $88.24 | 2,666,753 | $2,666,753.00 |
| 03-03-2025 | $92.84 | $92.84 | $93.16 | $93.16 | $90.00 | $90.00 | $90.21 | $90.21 | 2,130,229 | $2,130,229.00 |
| 02-28-2025 | $92.22 | $92.22 | $93.76 | $93.76 | $92.03 | $92.03 | $93.17 | $93.17 | 3,084,394 | $2,966,416.00 |