| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $45.60 | $45.60 | $46.53 | $46.53 | $45.53 | $45.53 | $46.09 | $46.09 | 569,542 | $568,964.00 |
| 01/28/2025 | $46.04 | $46.04 | $46.45 | $46.45 | $45.62 | $45.62 | $45.78 | $45.78 | 537,091 | $537,091.00 |
| 01/27/2025 | $46.37 | $46.37 | $47.00 | $47.00 | $46.14 | $46.14 | $46.18 | $46.18 | 532,357 | $532,357.00 |
| 01/24/2025 | $47.26 | $47.26 | $47.47 | $47.47 | $46.79 | $46.79 | $46.96 | $46.96 | 438,630 | $438,630.00 |
| 01/23/2025 | $47.10 | $47.10 | $48.02 | $48.02 | $46.96 | $46.96 | $47.31 | $47.31 | 544,746 | $544,746.00 |
| 01/22/2025 | $47.37 | $47.37 | $47.68 | $47.68 | $46.95 | $46.95 | $47.05 | $47.05 | 517,468 | $517,468.00 |
| 01/21/2025 | $46.85 | $46.85 | $47.51 | $47.51 | $46.60 | $46.60 | $47.37 | $47.37 | 779,582 | $779,582.00 |
| 01/17/2025 | $46.48 | $46.48 | $47.36 | $47.36 | $46.21 | $46.21 | $46.66 | $46.66 | 600,195 | $600,195.00 |
| 01/16/2025 | $46.83 | $46.83 | $47.21 | $47.21 | $45.73 | $45.73 | $46.04 | $46.04 | 589,021 | $589,021.00 |