| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $47.57 | $47.57 | $48.37 | $48.37 | $47.37 | $47.37 | $47.94 | $47.94 | 623,459 | $623,459.00 |
| 02/03/2025 | $48.01 | $48.01 | $49.01 | $49.01 | $47.50 | $47.50 | $47.64 | $47.64 | 945,640 | $945,640.00 |
| 01/31/2025 | $49.06 | $49.06 | $49.38 | $49.38 | $48.42 | $48.42 | $48.49 | $48.49 | 1,074,149 | $1,074,149.00 |
| 01/30/2025 | $50.30 | $50.30 | $50.30 | $50.30 | $48.48 | $48.48 | $48.99 | $48.99 | 720,002 | $720,002.00 |
| 01/29/2025 | $50.16 | $50.16 | $50.55 | $50.55 | $49.37 | $49.37 | $49.91 | $49.91 | 707,854 | $707,854.00 |
| 01/28/2025 | $49.50 | $49.50 | $50.66 | $50.66 | $49.08 | $49.08 | $50.34 | $50.34 | 726,350 | $726,350.00 |
| 01/27/2025 | $49.91 | $49.91 | $50.54 | $50.54 | $49.47 | $49.47 | $49.59 | $49.59 | 917,547 | $917,547.00 |
| 01/24/2025 | $50.66 | $50.66 | $51.04 | $51.04 | $49.58 | $49.58 | $49.91 | $49.91 | 828,856 | $828,856.00 |
| 01/23/2025 | $50.07 | $50.07 | $51.10 | $51.10 | $49.87 | $49.87 | $50.33 | $50.33 | 698,660 | $698,660.00 |
| 01/22/2025 | $51.68 | $51.68 | $51.68 | $51.68 | $50.11 | $50.11 | $50.27 | $50.27 | 1,182,134 | $1,182,134.00 |