| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $55.18 | $55.18 | $55.40 | $55.40 | $53.15 | $53.15 | $54.30 | $54.30 | 183,309 | $183,309.00 |
| 02/03/2025 | $55.00 | $55.00 | $55.07 | $55.07 | $53.62 | $53.62 | $53.75 | $53.75 | 316,404 | $316,404.00 |
| 01/31/2025 | $55.85 | $55.85 | $56.64 | $56.64 | $55.10 | $55.10 | $55.73 | $55.73 | 145,742 | $145,742.00 |
| 01/30/2025 | $56.02 | $56.02 | $56.23 | $56.23 | $55.55 | $55.55 | $55.99 | $55.99 | 161,450 | $161,450.00 |
| 01/29/2025 | $56.09 | $56.09 | $56.73 | $56.73 | $55.56 | $55.56 | $55.93 | $55.93 | 60,697 | $60,697.00 |
| 01/28/2025 | $56.68 | $56.68 | $57.30 | $57.30 | $55.96 | $55.96 | $56.30 | $56.30 | 81,616 | $81,616.00 |
| 01/27/2025 | $56.06 | $56.06 | $57.35 | $57.35 | $55.40 | $55.40 | $56.93 | $56.93 | 82,531 | $82,531.00 |
| 01/24/2025 | $55.26 | $55.26 | $56.15 | $56.15 | $55.15 | $55.15 | $55.70 | $55.70 | 70,107 | $70,107.00 |
| 01/23/2025 | $55.79 | $55.79 | $56.18 | $56.18 | $55.44 | $55.44 | $55.80 | $55.80 | 69,952 | $69,952.00 |
| 01/22/2025 | $56.65 | $56.65 | $57.31 | $57.31 | $55.80 | $55.80 | $55.84 | $55.84 | 68,292 | $68,292.00 |