| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $31.96 | $31.96 | $32.36 | $32.36 | $31.78 | $31.78 | $32.01 | $32.01 | 5,035,505 | $5,035,505.00 |
| 02/03/2025 | $31.71 | $31.71 | $32.38 | $32.38 | $31.05 | $31.05 | $32.00 | $32.00 | 8,205,701 | $8,205,701.00 |
| 01/31/2025 | $32.98 | $32.98 | $33.33 | $33.33 | $32.43 | $32.43 | $32.50 | $32.50 | 6,179,231 | $6,179,231.00 |
| 01/30/2025 | $33.02 | $33.02 | $33.08 | $33.08 | $32.69 | $32.69 | $32.80 | $32.80 | 3,611,791 | $3,611,791.00 |
| 01/29/2025 | $33.05 | $33.05 | $33.06 | $33.06 | $32.56 | $32.56 | $32.61 | $32.61 | 4,039,533 | $4,039,533.00 |
| 01/28/2025 | $33.19 | $33.19 | $33.20 | $33.20 | $32.29 | $32.29 | $32.74 | $32.74 | 5,955,856 | $5,955,856.00 |
| 01/27/2025 | $32.53 | $32.53 | $33.36 | $33.36 | $32.31 | $32.31 | $33.33 | $33.33 | 10,176,994 | $10,176,994.00 |
| 01/24/2025 | $33.51 | $33.51 | $33.52 | $33.52 | $32.63 | $32.63 | $32.73 | $32.73 | 4,048,921 | $4,048,921.00 |
| 01/23/2025 | $33.08 | $33.08 | $33.53 | $33.53 | $32.76 | $32.76 | $33.38 | $33.38 | 4,623,490 | $4,623,490.00 |
| 01/22/2025 | $33.04 | $33.04 | $33.57 | $33.57 | $32.84 | $32.84 | $33.13 | $33.13 | 5,184,557 | $5,184,557.00 |