| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $48.56 | $48.56 | $49.96 | $49.96 | $48.53 | $48.53 | $49.57 | $49.57 | 1,380,465 | $1,380,465.00 |
| 02/03/2025 | $47.14 | $47.14 | $48.78 | $48.78 | $46.22 | $46.22 | $48.20 | $48.20 | 1,428,668 | $1,428,668.00 |
| 01/31/2025 | $49.55 | $49.55 | $49.89 | $49.89 | $48.02 | $48.02 | $48.50 | $48.50 | 1,543,878 | $1,543,878.00 |
| 01/30/2025 | $49.24 | $49.24 | $50.59 | $50.59 | $49.09 | $49.09 | $49.79 | $49.79 | 1,919,395 | $1,919,395.00 |
| 01/29/2025 | $48.80 | $48.80 | $49.27 | $49.27 | $48.21 | $48.21 | $48.74 | $48.74 | 1,209,092 | $1,209,092.00 |
| 01/28/2025 | $49.21 | $49.21 | $49.50 | $49.50 | $48.01 | $48.01 | $48.76 | $48.76 | 1,124,164 | $1,124,164.00 |
| 01/27/2025 | $48.35 | $48.35 | $49.38 | $49.38 | $47.99 | $47.99 | $49.22 | $49.22 | 1,782,425 | $1,782,425.00 |
| 01/24/2025 | $47.36 | $47.36 | $48.58 | $48.58 | $47.03 | $47.03 | $48.44 | $48.44 | 1,326,840 | $1,326,840.00 |
| 01/23/2025 | $46.48 | $46.48 | $48.17 | $48.17 | $46.29 | $46.29 | $47.37 | $47.37 | 1,693,500 | $1,693,500.00 |
| 01/22/2025 | $46.11 | $46.11 | $47.19 | $47.19 | $45.73 | $45.73 | $46.48 | $46.48 | 1,404,391 | $1,404,391.00 |