| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $55.08 | $55.08 | $55.21 | $55.21 | $53.75 | $53.75 | $54.04 | $54.04 | 3,535,691 | $3,535,691.00 |
| 02/03/2025 | $54.49 | $54.49 | $55.27 | $55.27 | $52.65 | $52.65 | $54.92 | $54.92 | 1,862,598 | $1,862,598.00 |
| 01/31/2025 | $55.78 | $55.78 | $56.56 | $56.56 | $55.49 | $55.49 | $55.78 | $55.78 | 1,845,496 | $1,845,496.00 |
| 01/30/2025 | $56.19 | $56.19 | $56.62 | $56.62 | $55.61 | $55.61 | $56.38 | $56.38 | 1,282,278 | $1,282,278.00 |
| 01/29/2025 | $56.48 | $56.48 | $56.79 | $56.79 | $56.04 | $56.04 | $56.33 | $56.33 | 1,055,865 | $1,055,865.00 |
| 01/28/2025 | $55.87 | $55.87 | $57.00 | $57.00 | $55.50 | $55.50 | $56.25 | $56.25 | 2,107,640 | $2,107,640.00 |
| 01/27/2025 | $55.85 | $55.85 | $56.27 | $56.27 | $54.94 | $54.94 | $55.91 | $55.91 | 1,370,110 | $1,370,110.00 |
| 01/24/2025 | $55.67 | $55.67 | $55.82 | $55.82 | $55.05 | $55.05 | $55.56 | $55.56 | 644,101 | $644,101.00 |
| 01/23/2025 | $54.45 | $54.45 | $55.93 | $55.93 | $54.32 | $54.32 | $55.64 | $55.64 | 1,426,054 | $1,426,054.00 |
| 01/22/2025 | $54.29 | $54.29 | $54.86 | $54.86 | $54.29 | $54.29 | $54.44 | $54.44 | 977,081 | $977,081.00 |