| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $47.44 | $47.44 | $48.71 | $48.71 | $46.58 | $46.58 | $48.70 | $48.70 | 3,898,815 | $3,898,815.00 |
| 02/03/2025 | $47.27 | $47.27 | $48.03 | $48.03 | $46.69 | $46.69 | $47.85 | $47.85 | 9,390,449 | $9,390,449.00 |
| 01/31/2025 | $47.00 | $47.00 | $48.26 | $48.26 | $46.06 | $46.06 | $46.90 | $46.90 | 14,415,795 | $14,415,795.00 |
| 01/30/2025 | $47.07 | $47.07 | $47.12 | $47.12 | $45.88 | $45.88 | $46.24 | $46.24 | 738,938 | $738,938.00 |
| 01/29/2025 | $46.17 | $46.17 | $46.96 | $46.96 | $45.81 | $45.81 | $46.84 | $46.84 | 648,726 | $648,726.00 |
| 01/28/2025 | $47.12 | $47.12 | $47.25 | $47.25 | $45.88 | $45.88 | $46.39 | $46.39 | 715,143 | $715,143.00 |
| 01/27/2025 | $47.36 | $47.36 | $47.82 | $47.82 | $46.19 | $46.19 | $46.59 | $46.59 | 770,281 | $770,281.00 |
| 01/24/2025 | $48.65 | $48.65 | $49.16 | $49.16 | $47.28 | $47.28 | $47.66 | $47.66 | 1,095,697 | $1,095,697.00 |
| 01/23/2025 | $49.90 | $49.90 | $50.35 | $50.35 | $47.96 | $47.96 | $48.31 | $48.31 | 1,200,595 | $1,200,595.00 |
| 01/22/2025 | $49.96 | $49.96 | $50.90 | $50.90 | $49.50 | $49.50 | $49.70 | $49.70 | 958,545 | $958,545.00 |