| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $77.74 | $77.74 | $77.74 | $77.74 | $76.26 | $76.26 | $76.88 | $76.88 | 1,496,243 | $1,496,243.00 |
| 02/03/2025 | $77.20 | $77.20 | $78.27 | $78.27 | $76.51 | $76.51 | $78.03 | $78.03 | 1,905,243 | $1,905,243.00 |
| 01/31/2025 | $77.20 | $77.20 | $77.98 | $77.98 | $76.94 | $76.94 | $77.23 | $77.23 | 1,462,092 | $1,462,092.00 |
| 01/30/2025 | $77.36 | $77.36 | $78.00 | $78.00 | $76.94 | $76.94 | $77.78 | $77.78 | 1,278,865 | $1,278,865.00 |
| 01/29/2025 | $76.80 | $76.80 | $77.77 | $77.77 | $76.54 | $76.54 | $76.93 | $76.93 | 1,816,796 | $1,816,796.00 |
| 01/28/2025 | $76.98 | $76.98 | $78.12 | $78.12 | $76.49 | $76.49 | $76.69 | $76.69 | 1,984,484 | $1,984,484.00 |
| 01/27/2025 | $75.93 | $75.93 | $77.45 | $77.45 | $75.26 | $75.26 | $76.95 | $76.95 | 4,330,489 | $4,330,489.00 |
| 01/24/2025 | $74.10 | $74.10 | $75.34 | $75.34 | $74.10 | $74.10 | $74.89 | $74.89 | 2,648,204 | $2,648,204.00 |
| 01/23/2025 | $72.50 | $72.50 | $76.26 | $76.26 | $72.50 | $72.50 | $74.76 | $74.76 | 3,567,800 | $3,567,800.00 |
| 01/22/2025 | $74.42 | $74.42 | $74.52 | $74.52 | $73.14 | $73.14 | $73.24 | $73.24 | 2,036,406 | $2,036,406.00 |