| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $24.21 | $24.21 | $24.43 | $24.43 | $24.07 | $24.07 | $24.25 | $24.25 | 30,328,441 | $30,328,441.00 |
| 02/03/2025 | $23.69 | $23.69 | $24.43 | $24.43 | $23.67 | $23.67 | $24.25 | $24.25 | 59,555,827 | $59,555,827.00 |
| 01/31/2025 | $24.01 | $24.01 | $24.14 | $24.14 | $23.66 | $23.66 | $23.73 | $23.73 | 40,347,633 | $40,347,633.00 |
| 01/30/2025 | $24.17 | $24.17 | $24.23 | $24.23 | $23.78 | $23.78 | $24.02 | $24.02 | 45,653,010 | $45,653,010.00 |
| 01/29/2025 | $24.71 | $24.71 | $24.98 | $24.98 | $24.20 | $24.20 | $24.23 | $24.23 | 34,420,436 | $34,420,436.00 |
| 01/28/2025 | $24.06 | $24.06 | $24.58 | $24.58 | $23.92 | $23.92 | $24.40 | $24.40 | 55,731,396 | $55,731,396.00 |
| 01/27/2025 | $23.50 | $23.50 | $24.37 | $24.37 | $23.35 | $23.35 | $24.14 | $24.14 | 92,445,184 | $92,445,184.00 |
| 01/24/2025 | $22.55 | $22.55 | $22.79 | $22.79 | $22.54 | $22.54 | $22.72 | $22.72 | 44,409,176 | $44,409,176.00 |
| 01/23/2025 | $22.34 | $22.34 | $22.66 | $22.66 | $22.22 | $22.22 | $22.53 | $22.53 | 32,125,222 | $32,125,222.00 |
| 01/22/2025 | $22.38 | $22.38 | $22.48 | $22.48 | $22.02 | $22.02 | $22.32 | $22.32 | 31,676,416 | $31,676,416.00 |