| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $75.09 | $75.09 | $76.19 | $76.19 | $75.00 | $75.00 | $75.90 | $75.90 | 140,913 | $140,913.00 |
| 02/03/2025 | $75.62 | $75.62 | $76.21 | $76.21 | $74.73 | $74.73 | $75.26 | $75.26 | 141,313 | $141,313.00 |
| 01/31/2025 | $77.06 | $77.06 | $77.74 | $77.74 | $76.00 | $76.00 | $76.69 | $76.69 | 223,334 | $223,334.00 |
| 01/30/2025 | $77.25 | $77.25 | $77.75 | $77.75 | $76.86 | $76.86 | $77.25 | $77.25 | 76,823 | $76,823.00 |
| 01/29/2025 | $77.47 | $77.47 | $78.23 | $78.23 | $76.13 | $76.13 | $76.65 | $76.65 | 136,587 | $136,587.00 |
| 01/28/2025 | $77.60 | $77.60 | $77.97 | $77.97 | $76.16 | $76.16 | $77.67 | $77.67 | 104,692 | $104,692.00 |
| 01/27/2025 | $75.87 | $75.87 | $77.03 | $77.03 | $75.35 | $75.35 | $76.28 | $76.28 | 147,455 | $147,455.00 |
| 01/24/2025 | $75.49 | $75.49 | $76.36 | $76.36 | $74.99 | $74.99 | $75.91 | $75.91 | 165,719 | $165,719.00 |
| 01/23/2025 | $75.81 | $75.81 | $76.46 | $76.46 | $74.84 | $74.84 | $75.73 | $75.73 | 179,952 | $179,952.00 |
| 01/22/2025 | $76.76 | $76.76 | $77.63 | $77.63 | $76.07 | $76.07 | $76.23 | $76.23 | 116,809 | $116,809.00 |