| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $54.91 | $54.91 | $55.30 | $55.30 | $54.00 | $54.00 | $55.09 | $55.09 | 440,759 | $440,759.00 |
| 02/03/2025 | $53.08 | $53.08 | $54.97 | $54.97 | $52.78 | $52.78 | $54.71 | $54.71 | 519,625 | $519,625.00 |
| 01/31/2025 | $55.20 | $55.20 | $55.29 | $55.29 | $54.12 | $54.12 | $54.36 | $54.36 | 516,236 | $516,236.00 |
| 01/30/2025 | $54.84 | $54.84 | $55.86 | $55.86 | $54.73 | $54.73 | $55.20 | $55.20 | 405,948 | $405,948.00 |
| 01/29/2025 | $54.73 | $54.73 | $55.03 | $55.03 | $54.18 | $54.18 | $54.44 | $54.44 | 313,426 | $313,426.00 |
| 01/28/2025 | $54.24 | $54.24 | $55.11 | $55.11 | $53.97 | $53.97 | $54.65 | $54.65 | 616,085 | $616,085.00 |
| 01/27/2025 | $54.43 | $54.43 | $54.88 | $54.88 | $53.71 | $53.71 | $54.30 | $54.30 | 691,148 | $691,148.00 |
| 01/24/2025 | $53.37 | $53.37 | $53.68 | $53.68 | $52.87 | $52.87 | $53.17 | $53.17 | 404,772 | $404,772.00 |
| 01/23/2025 | $52.97 | $52.97 | $53.69 | $53.69 | $52.47 | $52.47 | $53.58 | $53.58 | 438,533 | $438,533.00 |
| 01/22/2025 | $53.46 | $53.46 | $53.51 | $53.51 | $52.84 | $52.84 | $53.16 | $53.16 | 415,904 | $415,904.00 |