| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $45.04 | $45.04 | $45.27 | $45.27 | $42.70 | $42.70 | $43.44 | $43.44 | 2,498,052 | $2,498,052.00 |
| 02/20/2025 | $44.65 | $44.65 | $44.80 | $44.80 | $43.42 | $43.42 | $44.34 | $44.34 | 1,948,492 | $1,948,492.00 |
| 02/19/2025 | $44.23 | $44.23 | $45.14 | $45.14 | $44.04 | $44.04 | $44.32 | $44.32 | 1,928,015 | $1,928,015.00 |
| 02/18/2025 | $47.77 | $47.77 | $47.80 | $47.80 | $44.57 | $44.57 | $44.57 | $44.57 | 3,288,279 | $3,288,279.00 |
| 02/14/2025 | $49.00 | $49.00 | $49.02 | $49.02 | $47.49 | $47.49 | $47.87 | $47.87 | 1,176,417 | $1,176,417.00 |
| 02/13/2025 | $48.64 | $48.64 | $49.37 | $49.37 | $47.61 | $47.61 | $48.59 | $48.59 | 2,214,213 | $2,214,213.00 |
| 02/12/2025 | $45.98 | $45.98 | $47.52 | $47.52 | $45.63 | $45.63 | $47.49 | $47.49 | 1,665,089 | $1,665,089.00 |
| 02/11/2025 | $45.06 | $45.06 | $47.04 | $47.04 | $44.50 | $44.50 | $47.00 | $47.00 | 1,800,293 | $1,800,293.00 |
| 02/10/2025 | $46.06 | $46.06 | $46.74 | $46.74 | $45.18 | $45.18 | $45.24 | $45.24 | 1,912,023 | $1,912,023.00 |