| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $76.93 | $76.93 | $78.31 | $78.31 | $76.82 | $76.82 | $77.72 | $77.72 | 1,030,035 | $1,030,035.00 |
| 02/03/2025 | $76.81 | $76.81 | $77.84 | $77.84 | $75.60 | $75.60 | $77.50 | $77.50 | 1,485,781 | $1,485,781.00 |
| 01/31/2025 | $78.43 | $78.43 | $79.53 | $79.53 | $78.03 | $78.03 | $78.12 | $78.12 | 1,263,523 | $1,263,523.00 |
| 01/30/2025 | $81.37 | $81.37 | $81.37 | $81.37 | $78.57 | $78.57 | $78.76 | $78.76 | 1,289,824 | $1,289,824.00 |
| 01/29/2025 | $80.84 | $80.84 | $81.53 | $81.53 | $80.15 | $80.15 | $81.01 | $81.01 | 941,818 | $941,818.00 |
| 01/28/2025 | $79.90 | $79.90 | $81.48 | $81.48 | $79.30 | $79.30 | $80.83 | $80.83 | 1,555,574 | $1,555,574.00 |
| 01/27/2025 | $77.45 | $77.45 | $80.38 | $80.38 | $77.34 | $77.34 | $80.36 | $80.36 | 1,254,125 | $1,254,125.00 |
| 01/24/2025 | $77.19 | $77.19 | $78.30 | $78.30 | $76.98 | $76.98 | $77.82 | $77.82 | 860,891 | $860,891.00 |
| 01/23/2025 | $77.01 | $77.01 | $77.78 | $77.78 | $76.51 | $76.51 | $77.49 | $77.49 | 1,170,312 | $1,170,312.00 |
| 01/22/2025 | $77.56 | $77.56 | $77.68 | $77.68 | $76.51 | $76.51 | $77.03 | $77.03 | 1,125,234 | $1,125,234.00 |