| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $33.70 | $33.70 | $33.95 | $33.95 | $33.35 | $33.35 | $33.61 | $33.61 | 3,977,196 | $3,977,196.00 |
| 02/03/2025 | $33.38 | $33.38 | $33.85 | $33.85 | $33.26 | $33.26 | $33.81 | $33.81 | 5,122,525 | $5,122,525.00 |
| 01/31/2025 | $33.54 | $33.54 | $33.62 | $33.62 | $33.35 | $33.35 | $33.60 | $33.60 | 4,422,935 | $4,422,935.00 |
| 01/30/2025 | $33.16 | $33.16 | $33.50 | $33.50 | $33.03 | $33.03 | $33.47 | $33.47 | 4,395,930 | $4,395,930.00 |
| 01/29/2025 | $32.84 | $32.84 | $33.12 | $33.12 | $32.66 | $32.66 | $32.73 | $32.73 | 3,682,250 | $3,682,250.00 |
| 01/28/2025 | $33.48 | $33.48 | $33.55 | $33.55 | $32.66 | $32.66 | $32.84 | $32.84 | 4,414,878 | $4,414,878.00 |
| 01/27/2025 | $33.12 | $33.12 | $33.53 | $33.53 | $32.24 | $32.24 | $33.51 | $33.51 | 5,397,499 | $5,397,499.00 |
| 01/24/2025 | $32.64 | $32.64 | $32.95 | $32.95 | $32.64 | $32.64 | $32.88 | $32.88 | 2,702,841 | $2,702,841.00 |
| 01/23/2025 | $32.73 | $32.73 | $33.04 | $33.04 | $32.61 | $32.61 | $32.74 | $32.74 | 2,960,531 | $2,960,531.00 |
| 01/22/2025 | $33.56 | $33.56 | $33.57 | $33.57 | $32.63 | $32.63 | $32.66 | $32.66 | 6,217,600 | $6,217,600.00 |