| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $52.42 | $52.42 | $53.41 | $53.41 | $52.42 | $52.42 | $53.00 | $53.00 | 206,768 | $206,768.00 |
| 02/03/2025 | $52.56 | $52.56 | $53.63 | $53.63 | $52.25 | $52.25 | $53.00 | $53.00 | 316,843 | $316,843.00 |
| 01/31/2025 | $53.10 | $53.10 | $53.76 | $53.76 | $52.90 | $52.90 | $53.36 | $53.36 | 470,804 | $470,804.00 |
| 01/30/2025 | $53.38 | $53.38 | $53.56 | $53.56 | $52.80 | $52.80 | $53.17 | $53.17 | 289,036 | $289,036.00 |
| 01/29/2025 | $52.64 | $52.64 | $53.35 | $53.35 | $52.57 | $52.57 | $53.00 | $53.00 | 325,930 | $325,930.00 |
| 01/28/2025 | $52.80 | $52.80 | $53.56 | $53.56 | $52.73 | $52.73 | $52.85 | $52.85 | 370,426 | $370,426.00 |
| 01/27/2025 | $52.63 | $52.63 | $53.29 | $53.29 | $52.48 | $52.48 | $53.09 | $53.09 | 284,280 | $284,280.00 |
| 01/24/2025 | $52.45 | $52.45 | $52.85 | $52.85 | $52.27 | $52.27 | $52.63 | $52.63 | 200,106 | $200,106.00 |
| 01/23/2025 | $52.70 | $52.70 | $53.00 | $53.00 | $52.28 | $52.28 | $52.63 | $52.63 | 291,307 | $291,307.00 |
| 01/22/2025 | $53.46 | $53.46 | $53.64 | $53.64 | $52.65 | $52.65 | $52.97 | $52.97 | 257,226 | $257,226.00 |