| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $85.02 | $85.02 | $87.18 | $87.18 | $85.01 | $85.01 | $85.77 | $85.77 | 496,068 | $496,068.00 |
| 02/03/2025 | $83.10 | $83.10 | $86.02 | $86.02 | $82.50 | $82.50 | $84.90 | $84.90 | 567,241 | $567,241.00 |
| 01/31/2025 | $87.32 | $87.32 | $87.51 | $87.51 | $84.97 | $84.97 | $85.32 | $85.32 | 338,606 | $338,606.00 |
| 01/30/2025 | $86.79 | $86.79 | $88.23 | $88.23 | $86.30 | $86.30 | $87.28 | $87.28 | 435,927 | $435,927.00 |
| 01/29/2025 | $86.75 | $86.75 | $87.43 | $87.43 | $85.48 | $85.48 | $86.63 | $86.63 | 483,244 | $483,244.00 |
| 01/28/2025 | $84.87 | $84.87 | $87.71 | $87.71 | $84.42 | $84.42 | $86.34 | $86.34 | 707,971 | $707,971.00 |
| 01/27/2025 | $84.66 | $84.66 | $85.48 | $85.48 | $83.30 | $83.30 | $84.65 | $84.65 | 419,605 | $419,605.00 |
| 01/24/2025 | $85.10 | $85.10 | $85.61 | $85.61 | $84.35 | $84.35 | $85.33 | $85.33 | 370,780 | $370,780.00 |
| 01/23/2025 | $84.08 | $84.08 | $85.07 | $85.07 | $83.17 | $83.17 | $84.25 | $84.25 | 361,847 | $361,847.00 |
| 01/22/2025 | $84.93 | $84.93 | $85.34 | $85.34 | $83.77 | $83.77 | $84.46 | $84.46 | 380,087 | $380,087.00 |