| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $46.05 | $46.05 | $46.13 | $46.13 | $44.89 | $44.89 | $44.90 | $44.90 | 475,582 | $475,582.00 |
| 03-10-2025 | $46.26 | $46.26 | $47.43 | $47.43 | $45.80 | $45.80 | $45.89 | $45.89 | 611,833 | $611,833.00 |
| 03-07-2025 | $45.97 | $45.97 | $46.44 | $46.44 | $45.56 | $45.56 | $46.28 | $46.28 | 430,913 | $430,913.00 |
| 03-06-2025 | $46.77 | $46.77 | $46.79 | $46.79 | $45.83 | $45.83 | $46.24 | $46.24 | 389,059 | $389,059.00 |
| 03-05-2025 | $46.87 | $46.87 | $47.51 | $47.51 | $46.48 | $46.48 | $47.09 | $47.09 | 356,769 | $356,769.00 |
| 03-04-2025 | $47.27 | $47.27 | $47.73 | $47.73 | $46.88 | $46.88 | $47.05 | $47.05 | 763,439 | $763,439.00 |
| 03-03-2025 | $46.36 | $46.36 | $48.12 | $48.12 | $46.31 | $46.31 | $47.34 | $47.34 | 797,603 | $797,603.00 |
| 02-28-2025 | $46.37 | $46.37 | $46.77 | $46.77 | $45.82 | $45.82 | $46.43 | $46.43 | 642,585 | $642,096.00 |
| 02-27-2025 | $45.39 | $45.39 | $46.28 | $46.28 | $45.34 | $45.34 | $46.21 | $46.21 | 390,686 | $390,686.00 |
| 02-26-2025 | $45.62 | $45.62 | $46.15 | $46.15 | $45.25 | $45.25 | $45.43 | $45.43 | 406,698 | $406,698.00 |