| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $78.42 | $78.42 | $80.63 | $80.63 | $77.86 | $77.86 | $80.41 | $80.41 | 2,629,097 | $2,629,097.00 |
| 03-13-2025 | $79.44 | $79.44 | $79.91 | $79.91 | $77.65 | $77.65 | $77.70 | $77.70 | 4,207,609 | $4,207,609.00 |
| 03-12-2025 | $79.12 | $79.12 | $79.80 | $79.80 | $78.20 | $78.20 | $79.18 | $79.18 | 3,223,718 | $3,223,718.00 |
| 03-11-2025 | $78.68 | $78.68 | $79.55 | $79.55 | $78.00 | $78.00 | $78.45 | $78.45 | 3,802,927 | $3,802,927.00 |
| 03-10-2025 | $79.76 | $79.76 | $80.49 | $80.49 | $78.12 | $78.12 | $79.18 | $79.18 | 4,364,870 | $4,364,870.00 |
| 03-07-2025 | $81.79 | $81.79 | $82.63 | $82.63 | $80.72 | $80.72 | $82.25 | $82.25 | 3,131,939 | $3,131,939.00 |
| 03-06-2025 | $82.03 | $82.03 | $83.04 | $83.04 | $81.13 | $81.13 | $82.22 | $82.22 | 3,043,246 | $3,043,246.00 |
| 03-05-2025 | $81.48 | $81.48 | $83.48 | $83.48 | $81.42 | $81.42 | $83.06 | $83.06 | 3,144,998 | $3,144,998.00 |
| 03-04-2025 | $84.48 | $84.48 | $84.69 | $84.69 | $81.15 | $81.15 | $81.56 | $81.56 | 4,372,638 | $4,372,638.00 |
| 03-03-2025 | $86.74 | $86.74 | $87.39 | $87.39 | $84.88 | $84.88 | $85.70 | $85.70 | 3,117,141 | $3,117,141.00 |