| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $49.65 | $49.65 | $50.58 | $50.58 | $47.31 | $47.31 | $49.54 | $49.54 | 1,286,500 | $1,284,776.00 |
| 01/28/2025 | $51.38 | $51.38 | $51.72 | $51.72 | $47.39 | $47.39 | $49.94 | $49.94 | 1,320,315 | $1,320,315.00 |
| 01/27/2025 | $49.20 | $49.20 | $52.12 | $52.12 | $49.00 | $49.00 | $51.65 | $51.65 | 852,369 | $852,369.00 |
| 01/24/2025 | $49.66 | $49.66 | $50.71 | $50.71 | $48.70 | $48.70 | $49.38 | $49.38 | 922,226 | $922,226.00 |
| 01/23/2025 | $47.65 | $47.65 | $50.48 | $50.48 | $46.81 | $46.81 | $50.09 | $50.09 | 1,142,948 | $1,142,948.00 |
| 01/22/2025 | $50.20 | $50.20 | $51.50 | $51.50 | $46.86 | $46.86 | $47.69 | $47.69 | 1,682,884 | $1,682,884.00 |
| 01/21/2025 | $49.06 | $49.06 | $50.73 | $50.73 | $48.95 | $48.95 | $50.09 | $50.09 | 1,511,583 | $1,511,583.00 |
| 01/17/2025 | $52.63 | $52.63 | $52.63 | $52.63 | $48.14 | $48.14 | $48.19 | $48.19 | 1,195,079 | $1,195,079.00 |
| 01/16/2025 | $52.17 | $52.17 | $52.67 | $52.67 | $50.13 | $50.13 | $52.07 | $52.07 | 668,286 | $668,286.00 |