| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $52.66 | $52.66 | $53.14 | $53.14 | $52.00 | $52.00 | $52.40 | $52.40 | 393,884 | $393,884.00 |
| 02/03/2025 | $51.94 | $51.94 | $53.64 | $53.64 | $51.63 | $51.63 | $52.66 | $52.66 | 133,559 | $133,559.00 |
| 01/31/2025 | $53.49 | $53.49 | $54.29 | $54.29 | $52.74 | $52.74 | $53.12 | $53.12 | 128,260 | $128,260.00 |
| 01/30/2025 | $53.65 | $53.65 | $54.23 | $54.23 | $53.15 | $53.15 | $53.52 | $53.52 | 132,054 | $132,054.00 |
| 01/29/2025 | $54.15 | $54.15 | $54.77 | $54.77 | $53.20 | $53.20 | $53.53 | $53.53 | 169,078 | $169,078.00 |
| 01/28/2025 | $53.67 | $53.67 | $54.49 | $54.49 | $53.63 | $53.63 | $54.00 | $54.00 | 148,134 | $148,134.00 |
| 01/27/2025 | $50.97 | $50.97 | $54.38 | $54.38 | $50.80 | $50.80 | $53.95 | $53.95 | 250,592 | $250,592.00 |
| 01/24/2025 | $50.80 | $50.80 | $51.00 | $51.00 | $50.48 | $50.48 | $50.71 | $50.71 | 133,063 | $133,063.00 |
| 01/23/2025 | $50.29 | $50.29 | $50.80 | $50.80 | $50.09 | $50.09 | $50.74 | $50.74 | 122,938 | $122,938.00 |
| 01/22/2025 | $51.45 | $51.45 | $51.53 | $51.53 | $50.17 | $50.17 | $50.29 | $50.29 | 101,528 | $101,528.00 |