| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $53.27 | $53.27 | $53.71 | $53.71 | $52.85 | $52.85 | $53.51 | $53.51 | 289,503 | $289,503.00 |
| 02/03/2025 | $53.15 | $53.15 | $53.99 | $53.99 | $53.00 | $53.00 | $53.79 | $53.79 | 331,648 | $331,648.00 |
| 01/31/2025 | $54.00 | $54.00 | $54.47 | $54.47 | $53.76 | $53.76 | $53.91 | $53.91 | 549,280 | $549,280.00 |
| 01/30/2025 | $54.29 | $54.29 | $54.78 | $54.78 | $53.90 | $53.90 | $54.19 | $54.19 | 338,117 | $338,117.00 |
| 01/29/2025 | $53.98 | $53.98 | $54.47 | $54.47 | $53.30 | $53.30 | $53.69 | $53.69 | 305,703 | $305,703.00 |
| 01/28/2025 | $54.73 | $54.73 | $55.30 | $55.30 | $54.19 | $54.19 | $54.39 | $54.39 | 330,904 | $330,904.00 |
| 01/27/2025 | $54.29 | $54.29 | $54.97 | $54.97 | $53.71 | $53.71 | $54.56 | $54.56 | 623,921 | $623,921.00 |
| 01/24/2025 | $53.33 | $53.33 | $54.24 | $54.24 | $53.33 | $53.33 | $54.13 | $54.13 | 380,877 | $380,877.00 |
| 01/23/2025 | $54.01 | $54.01 | $54.05 | $54.05 | $53.44 | $53.44 | $53.97 | $53.97 | 355,323 | $355,323.00 |
| 01/22/2025 | $54.65 | $54.65 | $54.65 | $54.65 | $53.16 | $53.16 | $53.35 | $53.35 | 268,709 | $268,709.00 |