| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $77.92 | $77.92 | $78.77 | $78.77 | $76.63 | $76.63 | $77.65 | $77.65 | 183,369 | $183,369.00 |
| 02/03/2025 | $76.89 | $76.89 | $78.62 | $78.62 | $76.36 | $76.36 | $77.28 | $77.28 | 155,211 | $155,211.00 |
| 01/31/2025 | $79.18 | $79.18 | $80.45 | $80.45 | $78.35 | $78.35 | $78.49 | $78.49 | 177,665 | $177,665.00 |
| 01/30/2025 | $79.24 | $79.24 | $81.25 | $81.25 | $78.98 | $78.98 | $79.76 | $79.76 | 199,445 | $199,445.00 |
| 01/29/2025 | $77.89 | $77.89 | $79.85 | $79.85 | $77.47 | $77.47 | $78.98 | $78.98 | 257,140 | $257,140.00 |
| 01/28/2025 | $77.67 | $77.67 | $78.42 | $78.42 | $75.91 | $75.91 | $77.62 | $77.62 | 234,736 | $234,736.00 |
| 01/27/2025 | $76.65 | $76.65 | $77.95 | $77.95 | $76.07 | $76.07 | $77.74 | $77.74 | 240,355 | $240,355.00 |
| 01/24/2025 | $75.45 | $75.45 | $76.97 | $76.97 | $75.26 | $75.26 | $76.36 | $76.36 | 158,503 | $158,503.00 |
| 01/23/2025 | $75.18 | $75.18 | $75.96 | $75.96 | $74.76 | $74.76 | $75.00 | $75.00 | 143,628 | $143,628.00 |
| 01/22/2025 | $75.50 | $75.50 | $75.95 | $75.95 | $72.68 | $72.68 | $75.28 | $75.28 | 473,342 | $473,342.00 |