| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $46.21 | $46.21 | $46.74 | $46.74 | $46.00 | $46.00 | $46.70 | $46.70 | 954,554 | $954,554.00 |
| 02/03/2025 | $45.77 | $45.77 | $46.28 | $46.28 | $45.33 | $45.33 | $45.86 | $45.86 | 1,025,055 | $1,025,055.00 |
| 01/31/2025 | $45.97 | $45.97 | $46.58 | $46.58 | $45.75 | $45.75 | $46.55 | $46.55 | 1,825,769 | $1,825,769.00 |
| 01/30/2025 | $45.47 | $45.47 | $46.16 | $46.16 | $45.42 | $45.42 | $45.92 | $45.92 | 1,269,794 | $1,269,794.00 |
| 01/29/2025 | $46.60 | $46.60 | $46.62 | $46.62 | $45.32 | $45.32 | $45.58 | $45.58 | 803,283 | $803,283.00 |
| 01/28/2025 | $47.16 | $47.16 | $47.71 | $47.71 | $46.52 | $46.52 | $46.58 | $46.58 | 1,393,213 | $1,393,213.00 |
| 01/27/2025 | $45.70 | $45.70 | $47.41 | $47.41 | $45.66 | $45.66 | $47.24 | $47.24 | 1,356,293 | $1,356,293.00 |
| 01/24/2025 | $46.45 | $46.45 | $46.47 | $46.47 | $45.75 | $45.75 | $46.10 | $46.10 | 1,071,888 | $1,071,888.00 |
| 01/23/2025 | $46.27 | $46.27 | $46.53 | $46.53 | $45.86 | $45.86 | $46.35 | $46.35 | 882,981 | $882,981.00 |
| 01/22/2025 | $46.43 | $46.43 | $46.69 | $46.69 | $45.82 | $45.82 | $46.56 | $46.56 | 1,632,254 | $1,632,254.00 |