| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $86.01 | $86.01 | $88.12 | $88.12 | $85.16 | $85.16 | $87.74 | $87.74 | 140,014 | $140,014.00 |
| 02/03/2025 | $83.53 | $83.53 | $86.21 | $86.21 | $82.64 | $82.64 | $86.11 | $86.11 | 147,551 | $147,551.00 |
| 01/31/2025 | $87.88 | $87.88 | $87.88 | $87.88 | $85.17 | $85.17 | $85.79 | $85.79 | 151,050 | $151,050.00 |
| 01/30/2025 | $86.86 | $86.86 | $88.38 | $88.38 | $86.70 | $86.70 | $87.71 | $87.71 | 91,743 | $91,743.00 |
| 01/29/2025 | $85.99 | $85.82 | $87.22 | $87.05 | $85.89 | $85.72 | $86.15 | $85.98 | 102,931 | $102,931.00 |
| 01/28/2025 | $87.13 | $86.96 | $87.13 | $86.96 | $84.11 | $83.94 | $85.96 | $85.79 | 106,587 | $106,587.00 |
| 01/27/2025 | $85.63 | $85.46 | $88.21 | $88.04 | $84.95 | $84.78 | $86.81 | $86.64 | 226,111 | $226,111.00 |
| 01/24/2025 | $88.04 | $87.87 | $88.29 | $88.12 | $85.70 | $85.53 | $86.54 | $86.37 | 136,788 | $136,788.00 |
| 01/23/2025 | $87.16 | $86.99 | $88.19 | $88.02 | $86.33 | $86.16 | $88.15 | $87.98 | 113,497 | $113,497.00 |
| 01/22/2025 | $89.18 | $89.00 | $89.96 | $89.78 | $87.51 | $87.33 | $87.89 | $87.72 | 84,426 | $84,426.00 |