| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $47.23 | $47.23 | $47.49 | $47.49 | $46.92 | $46.92 | $47.11 | $47.11 | 756,846 | $756,846.00 |
| 02/03/2025 | $46.31 | $46.31 | $47.29 | $47.29 | $45.58 | $45.58 | $46.35 | $46.35 | 1,120,235 | $1,120,235.00 |
| 01/31/2025 | $47.96 | $47.96 | $48.14 | $48.14 | $46.63 | $46.63 | $46.69 | $46.69 | 1,491,619 | $1,491,619.00 |
| 01/30/2025 | $47.25 | $47.25 | $48.34 | $48.34 | $47.04 | $47.04 | $48.18 | $48.18 | 1,293,900 | $1,293,900.00 |
| 01/29/2025 | $47.21 | $47.21 | $47.38 | $47.38 | $46.74 | $46.74 | $46.79 | $46.79 | 983,482 | $983,482.00 |
| 01/28/2025 | $46.45 | $46.45 | $47.79 | $47.79 | $46.24 | $46.24 | $47.42 | $47.42 | 2,022,515 | $2,022,515.00 |
| 01/27/2025 | $47.26 | $47.26 | $47.62 | $47.62 | $46.12 | $46.12 | $46.22 | $46.22 | 1,851,761 | $1,851,761.00 |
| 01/24/2025 | $45.95 | $45.95 | $46.30 | $46.30 | $45.09 | $45.09 | $46.14 | $46.14 | 985,022 | $985,022.00 |
| 01/23/2025 | $45.05 | $45.05 | $46.37 | $46.37 | $44.68 | $44.68 | $45.53 | $45.53 | 1,297,499 | $1,297,499.00 |
| 01/22/2025 | $43.93 | $43.93 | $44.23 | $44.23 | $43.50 | $43.50 | $44.19 | $44.19 | 1,494,576 | $1,494,576.00 |