| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $24.43 | $24.43 | $24.98 | $24.98 | $23.57 | $23.57 | $24.74 | $24.74 | 61,102 | $61,102.00 |
| 02/03/2025 | $23.30 | $23.30 | $24.40 | $24.40 | $23.08 | $23.08 | $24.15 | $24.15 | 64,633 | $64,633.00 |
| 01/31/2025 | $25.00 | $25.00 | $25.31 | $25.31 | $23.06 | $23.06 | $23.60 | $23.60 | 95,719 | $95,719.00 |
| 01/30/2025 | $26.59 | $26.59 | $26.97 | $26.97 | $23.18 | $23.18 | $25.22 | $25.22 | 248,673 | $248,673.00 |
| 01/29/2025 | $35.18 | $28.99 | $35.40 | $29.18 | $33.59 | $27.68 | $33.83 | $27.88 | 253,132 | $253,132.00 |
| 01/28/2025 | $35.00 | $28.84 | $37.00 | $30.49 | $33.30 | $27.44 | $34.76 | $28.65 | 292,091 | $292,091.00 |
| 01/27/2025 | $33.20 | $27.36 | $33.89 | $27.93 | $32.51 | $26.79 | $33.20 | $27.36 | 325,152 | $325,152.00 |
| 01/24/2025 | $31.51 | $25.97 | $32.04 | $26.41 | $31.04 | $25.58 | $31.35 | $25.84 | 143,419 | $143,419.00 |
| 01/23/2025 | $31.00 | $25.55 | $31.88 | $26.27 | $30.70 | $25.30 | $31.12 | $25.65 | 101,644 | $101,644.00 |
| 01/22/2025 | $30.62 | $25.23 | $31.50 | $25.96 | $29.64 | $24.43 | $30.81 | $25.39 | 170,754 | $170,754.00 |