| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $75.38 | $75.38 | $76.75 | $76.75 | $75.03 | $75.03 | $75.82 | $75.82 | 107,458 | $107,458.00 |
| 02/03/2025 | $75.24 | $75.24 | $75.55 | $75.55 | $73.18 | $73.18 | $74.62 | $74.62 | 244,023 | $244,023.00 |
| 01/31/2025 | $79.32 | $79.32 | $79.54 | $79.54 | $77.36 | $77.36 | $77.43 | $77.43 | 123,491 | $123,491.00 |
| 01/30/2025 | $79.77 | $79.77 | $80.60 | $80.60 | $78.43 | $78.43 | $79.07 | $79.07 | 129,584 | $129,584.00 |
| 01/29/2025 | $78.20 | $78.20 | $79.60 | $79.60 | $77.71 | $77.71 | $79.19 | $79.19 | 127,542 | $127,542.00 |
| 01/28/2025 | $79.61 | $79.61 | $79.61 | $79.61 | $77.94 | $77.94 | $78.51 | $78.51 | 110,409 | $110,409.00 |
| 01/27/2025 | $80.43 | $80.43 | $80.68 | $80.68 | $78.67 | $78.67 | $78.83 | $78.83 | 116,888 | $116,888.00 |
| 01/24/2025 | $80.84 | $80.84 | $81.54 | $81.54 | $80.79 | $80.79 | $81.31 | $81.31 | 106,301 | $106,301.00 |
| 01/23/2025 | $80.00 | $80.00 | $81.82 | $81.82 | $79.93 | $79.93 | $80.89 | $80.89 | 159,000 | $159,000.00 |
| 01/22/2025 | $78.07 | $78.07 | $80.23 | $80.23 | $77.24 | $77.24 | $80.00 | $80.00 | 118,975 | $118,975.00 |