| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $47.44 | $47.44 | $47.94 | $47.94 | $47.42 | $47.42 | $47.83 | $47.83 | 128,713 | $128,713.00 |
| 02/03/2025 | $47.07 | $47.07 | $47.75 | $47.75 | $47.04 | $47.04 | $47.40 | $47.40 | 168,761 | $168,761.00 |
| 01/31/2025 | $47.84 | $47.84 | $48.11 | $48.11 | $47.39 | $47.39 | $47.48 | $47.48 | 177,531 | $177,531.00 |
| 01/30/2025 | $48.05 | $48.05 | $48.61 | $48.61 | $47.88 | $47.88 | $48.31 | $48.31 | 243,148 | $243,148.00 |
| 01/29/2025 | $46.71 | $46.71 | $47.13 | $47.13 | $46.54 | $46.54 | $46.81 | $46.81 | 226,476 | $226,476.00 |
| 01/28/2025 | $46.94 | $46.94 | $47.16 | $47.16 | $46.46 | $46.46 | $46.79 | $46.79 | 267,107 | $267,107.00 |
| 01/27/2025 | $45.91 | $45.91 | $46.53 | $46.53 | $45.87 | $45.87 | $46.53 | $46.53 | 248,561 | $248,561.00 |
| 01/24/2025 | $45.77 | $45.77 | $46.23 | $46.23 | $45.56 | $45.56 | $45.93 | $45.93 | 270,602 | $270,602.00 |
| 01/23/2025 | $44.85 | $44.85 | $44.95 | $44.95 | $44.58 | $44.58 | $44.66 | $44.66 | 168,017 | $168,017.00 |
| 01/22/2025 | $45.89 | $45.89 | $45.89 | $45.89 | $45.07 | $45.07 | $45.15 | $45.15 | 257,833 | $257,833.00 |