| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $39.78 | $39.78 | $39.88 | $39.88 | $39.60 | $39.60 | $39.81 | $39.81 | 19,104,835 | $19,104,835.00 |
| 02/03/2025 | $39.31 | $39.31 | $40.12 | $40.12 | $39.15 | $39.15 | $39.98 | $39.98 | 27,967,116 | $27,967,116.00 |
| 01/31/2025 | $39.57 | $39.57 | $39.94 | $39.94 | $39.29 | $39.29 | $39.39 | $39.39 | 45,185,371 | $45,185,371.00 |
| 01/30/2025 | $40.35 | $40.35 | $40.35 | $40.35 | $39.16 | $39.16 | $39.47 | $39.47 | 27,913,473 | $27,913,473.00 |
| 01/29/2025 | $40.82 | $40.82 | $40.88 | $40.88 | $40.05 | $40.05 | $40.28 | $40.28 | 24,238,081 | $24,238,081.00 |
| 01/28/2025 | $40.60 | $40.60 | $40.81 | $40.81 | $40.36 | $40.36 | $40.40 | $40.40 | 21,031,887 | $21,031,887.00 |
| 01/27/2025 | $40.15 | $40.15 | $40.81 | $40.81 | $40.05 | $40.05 | $40.64 | $40.64 | 35,520,268 | $35,520,268.00 |
| 01/24/2025 | $40.11 | $40.11 | $40.68 | $40.68 | $39.37 | $39.37 | $39.54 | $39.54 | 37,123,879 | $37,123,879.00 |
| 01/23/2025 | $39.24 | $39.24 | $39.40 | $39.40 | $39.08 | $39.08 | $39.18 | $39.18 | 25,153,547 | $25,153,547.00 |
| 01/22/2025 | $38.89 | $38.89 | $39.34 | $39.34 | $38.59 | $38.59 | $38.95 | $38.95 | 31,488,927 | $31,488,927.00 |