| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $55.51 | $55.51 | $56.55 | $56.55 | $55.25 | $55.25 | $56.35 | $56.35 | 6,649,166 | $6,649,166.00 |
| 02/03/2025 | $56.08 | $56.08 | $56.67 | $56.67 | $55.25 | $55.25 | $55.95 | $55.95 | 8,638,365 | $8,638,365.00 |
| 01/31/2025 | $56.75 | $56.75 | $57.32 | $57.32 | $55.76 | $55.76 | $56.48 | $56.48 | 10,823,721 | $10,823,721.00 |
| 01/30/2025 | $56.63 | $56.63 | $57.04 | $57.04 | $55.32 | $55.32 | $56.82 | $56.82 | 11,121,121 | $11,121,121.00 |
| 01/29/2025 | $57.49 | $57.49 | $58.46 | $58.46 | $56.79 | $56.79 | $56.90 | $56.90 | 11,615,066 | $11,615,066.00 |
| 01/28/2025 | $56.06 | $56.06 | $57.62 | $57.62 | $56.00 | $56.00 | $57.33 | $57.33 | 14,019,696 | $14,019,696.00 |
| 01/27/2025 | $55.00 | $55.00 | $56.77 | $56.77 | $55.00 | $55.00 | $56.20 | $56.20 | 11,342,158 | $11,342,158.00 |
| 01/24/2025 | $53.59 | $53.59 | $54.93 | $54.93 | $53.28 | $53.28 | $54.55 | $54.55 | 13,122,054 | $13,122,054.00 |
| 01/23/2025 | $53.52 | $53.52 | $54.61 | $54.61 | $52.69 | $52.69 | $53.82 | $53.82 | 13,422,123 | $13,422,123.00 |
| 01/22/2025 | $52.75 | $52.09 | $53.50 | $52.83 | $52.34 | $51.68 | $52.99 | $52.33 | 10,672,871 | $10,672,871.00 |