| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $56.68 | $56.68 | $57.03 | $57.03 | $55.88 | $55.88 | $56.12 | $56.12 | 12,313,654 | $12,313,654.00 |
| 02/03/2025 | $57.99 | $57.99 | $57.99 | $57.99 | $56.85 | $56.85 | $57.41 | $57.41 | 8,130,392 | $8,130,392.00 |
| 01/31/2025 | $57.08 | $57.08 | $58.46 | $58.46 | $57.08 | $57.08 | $57.99 | $57.99 | 10,121,979 | $10,121,979.00 |
| 01/30/2025 | $57.50 | $57.50 | $58.46 | $58.46 | $57.24 | $57.24 | $58.41 | $58.41 | 9,024,220 | $9,024,220.00 |
| 01/29/2025 | $56.89 | $56.89 | $57.59 | $57.59 | $56.89 | $56.89 | $57.13 | $57.13 | 9,170,621 | $9,170,621.00 |
| 01/28/2025 | $58.26 | $58.26 | $58.59 | $58.59 | $56.61 | $56.61 | $56.91 | $56.91 | 10,769,268 | $10,769,268.00 |
| 01/27/2025 | $58.43 | $58.43 | $59.28 | $59.28 | $57.72 | $57.72 | $58.33 | $58.33 | 11,645,318 | $11,645,318.00 |
| 01/24/2025 | $56.86 | $56.86 | $57.62 | $57.62 | $56.81 | $56.81 | $57.42 | $57.42 | 7,383,443 | $7,383,443.00 |
| 01/23/2025 | $56.54 | $56.54 | $57.00 | $57.00 | $56.11 | $56.11 | $56.96 | $56.96 | 8,942,723 | $8,942,723.00 |
| 01/22/2025 | $57.14 | $57.14 | $57.76 | $57.76 | $56.13 | $56.13 | $56.31 | $56.31 | 14,606,182 | $14,606,182.00 |