| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $75.82 | $75.82 | $78.45 | $78.45 | $75.54 | $75.54 | $77.37 | $77.37 | 1,308,816 | $1,308,816.00 |
| 02/03/2025 | $76.18 | $76.18 | $76.93 | $76.93 | $74.60 | $74.60 | $76.16 | $76.16 | 1,253,326 | $1,253,326.00 |
| 01/31/2025 | $79.73 | $79.73 | $80.21 | $80.21 | $77.57 | $77.57 | $77.87 | $77.87 | 1,263,935 | $1,263,935.00 |
| 01/30/2025 | $81.45 | $81.45 | $82.72 | $82.72 | $77.39 | $77.39 | $81.02 | $81.02 | 1,966,067 | $1,966,067.00 |
| 01/29/2025 | $80.49 | $80.49 | $81.01 | $81.01 | $77.50 | $77.50 | $78.82 | $78.82 | 1,230,036 | $1,230,036.00 |
| 01/28/2025 | $82.41 | $82.41 | $82.60 | $82.60 | $80.36 | $80.36 | $80.88 | $80.88 | 653,827 | $653,827.00 |
| 01/27/2025 | $80.83 | $80.83 | $84.50 | $84.50 | $80.83 | $80.83 | $82.91 | $82.91 | 1,232,857 | $1,232,857.00 |
| 01/24/2025 | $81.96 | $81.96 | $82.21 | $82.21 | $80.61 | $80.61 | $80.98 | $80.98 | 990,905 | $990,905.00 |
| 01/23/2025 | $81.92 | $81.92 | $83.10 | $83.10 | $81.51 | $81.51 | $82.16 | $82.16 | 889,149 | $889,149.00 |
| 01/22/2025 | $80.10 | $80.10 | $82.20 | $82.20 | $79.83 | $79.83 | $82.06 | $82.06 | 744,246 | $744,246.00 |