| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $36.36 | $36.36 | $36.64 | $36.64 | $35.69 | $35.69 | $35.85 | $35.85 | 13,387,259 | $13,310,457.00 |
| 01/30/2025 | $36.67 | $36.67 | $36.82 | $36.82 | $36.07 | $36.07 | $36.64 | $36.64 | 11,821,922 | $11,821,922.00 |
| 01/29/2025 | $35.98 | $35.98 | $36.84 | $36.84 | $35.94 | $35.94 | $36.28 | $36.28 | 12,599,851 | $12,599,851.00 |
| 01/28/2025 | $36.88 | $36.88 | $37.00 | $37.00 | $35.46 | $35.46 | $35.84 | $35.84 | 16,842,913 | $16,842,913.00 |
| 01/27/2025 | $37.22 | $37.22 | $37.22 | $37.22 | $36.58 | $36.58 | $36.67 | $36.67 | 18,550,521 | $18,550,521.00 |
| 01/24/2025 | $38.73 | $38.73 | $38.88 | $38.88 | $37.46 | $37.46 | $37.81 | $37.81 | 19,076,373 | $19,076,373.00 |
| 01/23/2025 | $38.11 | $38.11 | $38.70 | $38.70 | $36.46 | $36.46 | $38.50 | $38.50 | 30,475,404 | $30,475,404.00 |
| 01/22/2025 | $40.44 | $40.44 | $40.50 | $40.50 | $39.02 | $39.02 | $39.09 | $39.09 | 15,882,676 | $15,882,676.00 |
| 01/21/2025 | $40.76 | $40.76 | $40.94 | $40.94 | $39.86 | $39.86 | $40.30 | $40.30 | 16,558,028 | $16,558,028.00 |