| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $52.61 | $52.61 | $53.70 | $53.70 | $52.22 | $52.22 | $52.46 | $52.46 | 203,559 | $203,559.00 |
| 01/28/2025 | $53.02 | $53.02 | $53.15 | $53.15 | $51.58 | $51.58 | $52.54 | $52.54 | 189,691 | $189,691.00 |
| 01/27/2025 | $54.58 | $54.31 | $54.62 | $54.35 | $52.88 | $52.62 | $52.98 | $52.72 | 202,303 | $202,303.00 |
| 01/24/2025 | $55.77 | $55.50 | $56.10 | $55.82 | $54.72 | $54.45 | $55.04 | $54.77 | 172,983 | $172,983.00 |
| 01/23/2025 | $56.74 | $56.46 | $57.21 | $56.93 | $55.64 | $55.37 | $55.73 | $55.46 | 292,436 | $292,436.00 |
| 01/22/2025 | $57.29 | $57.01 | $58.35 | $58.06 | $56.70 | $56.42 | $56.73 | $56.45 | 285,875 | $285,875.00 |
| 01/21/2025 | $56.38 | $56.10 | $57.78 | $57.50 | $56.38 | $56.10 | $57.60 | $57.32 | 311,822 | $311,822.00 |
| 01/17/2025 | $54.80 | $54.53 | $56.61 | $56.33 | $54.80 | $54.53 | $55.69 | $55.42 | 315,497 | $315,497.00 |
| 01/16/2025 | $54.61 | $54.34 | $55.38 | $55.11 | $54.30 | $54.03 | $54.40 | $54.13 | 267,097 | $267,097.00 |