| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $55.97 | $55.97 | $56.82 | $56.82 | $55.86 | $55.86 | $56.69 | $56.69 | 6,358,594 | $6,358,594.00 |
| 03-13-2025 | $56.50 | $56.50 | $57.45 | $57.45 | $55.80 | $55.80 | $55.86 | $55.86 | 5,824,093 | $5,824,093.00 |
| 03-12-2025 | $56.50 | $56.50 | $56.72 | $56.72 | $55.88 | $55.88 | $56.37 | $56.37 | 7,062,053 | $7,062,053.00 |
| 03-11-2025 | $58.50 | $58.50 | $58.77 | $58.77 | $56.23 | $56.23 | $56.71 | $56.71 | 7,482,478 | $7,482,478.00 |
| 03-10-2025 | $58.75 | $58.75 | $60.39 | $60.39 | $58.22 | $58.22 | $58.49 | $58.49 | 7,584,019 | $7,584,019.00 |
| 03-07-2025 | $57.47 | $57.47 | $59.02 | $59.02 | $57.43 | $57.43 | $58.48 | $58.48 | 6,256,793 | $6,256,793.00 |
| 03-06-2025 | $57.86 | $57.86 | $58.27 | $58.27 | $56.73 | $56.73 | $57.33 | $57.33 | 7,126,649 | $7,126,649.00 |
| 03-05-2025 | $57.34 | $57.34 | $58.26 | $58.26 | $57.09 | $57.09 | $58.11 | $58.11 | 5,369,045 | $5,369,045.00 |
| 03-04-2025 | $57.70 | $57.70 | $58.53 | $58.53 | $57.70 | $57.70 | $57.76 | $57.76 | 8,280,659 | $8,280,659.00 |
| 03-03-2025 | $56.68 | $56.68 | $57.64 | $57.64 | $56.63 | $56.63 | $57.55 | $57.55 | 5,859,826 | $5,859,826.00 |
