| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $77.36 | $77.36 | $78.25 | $78.25 | $76.79 | $76.79 | $76.89 | $76.89 | 171,701 | $171,701.00 |
| 02/03/2025 | $78.30 | $78.30 | $79.27 | $79.27 | $77.38 | $77.38 | $77.83 | $77.83 | 204,734 | $204,734.00 |
| 01/31/2025 | $80.73 | $80.73 | $81.52 | $81.52 | $79.47 | $79.47 | $80.10 | $80.10 | 259,601 | $259,601.00 |
| 01/30/2025 | $81.32 | $81.32 | $82.04 | $82.04 | $80.77 | $80.77 | $81.20 | $81.20 | 219,248 | $219,248.00 |
| 01/29/2025 | $78.96 | $78.96 | $80.59 | $80.59 | $78.91 | $78.91 | $80.28 | $80.28 | 192,982 | $192,982.00 |
| 01/28/2025 | $78.83 | $78.83 | $79.78 | $79.78 | $78.21 | $78.21 | $79.44 | $79.44 | 214,958 | $214,958.00 |
| 01/27/2025 | $80.00 | $80.00 | $80.59 | $80.59 | $79.09 | $79.09 | $79.32 | $79.32 | 209,247 | $209,247.00 |
| 01/24/2025 | $80.92 | $80.92 | $81.70 | $81.70 | $80.58 | $80.58 | $81.13 | $81.13 | 156,086 | $156,086.00 |
| 01/23/2025 | $80.47 | $80.47 | $81.49 | $81.49 | $80.06 | $80.06 | $81.39 | $81.39 | 213,006 | $213,006.00 |
| 01/22/2025 | $81.42 | $81.42 | $81.94 | $81.94 | $80.29 | $80.29 | $81.04 | $81.04 | 254,438 | $254,438.00 |