| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $133.91 | $133.91 | $135.65 | $135.65 | $127.56 | $127.56 | $130.76 | $130.76 | 433,784 | $433,784.00 |
| 02/03/2025 | $131.23 | $131.23 | $137.39 | $137.39 | $131.00 | $131.00 | $133.70 | $133.70 | 337,057 | $337,057.00 |
| 01/31/2025 | $138.24 | $138.24 | $138.24 | $138.24 | $130.71 | $130.71 | $136.80 | $136.80 | 1,046,620 | $1,046,620.00 |
| 01/30/2025 | $136.78 | $136.78 | $139.84 | $139.84 | $134.02 | $134.02 | $136.89 | $136.89 | 492,527 | $492,527.00 |
| 01/29/2025 | $135.06 | $135.06 | $136.71 | $136.71 | $130.45 | $130.45 | $133.18 | $133.18 | 469,434 | $469,434.00 |
| 01/28/2025 | $140.82 | $140.82 | $141.00 | $141.00 | $126.70 | $126.70 | $134.34 | $134.34 | 868,395 | $868,395.00 |
| 01/27/2025 | $157.84 | $157.84 | $157.84 | $157.84 | $134.96 | $134.96 | $137.36 | $137.36 | 1,056,982 | $1,056,982.00 |
| 01/24/2025 | $174.00 | $174.00 | $175.25 | $175.25 | $162.25 | $162.25 | $168.54 | $168.54 | 682,709 | $682,709.00 |
| 01/23/2025 | $181.99 | $181.99 | $182.42 | $182.42 | $172.00 | $172.00 | $174.92 | $174.92 | 607,514 | $607,514.00 |
| 01/22/2025 | $187.05 | $186.67 | $191.46 | $191.07 | $183.07 | $182.70 | $184.02 | $183.65 | 448,499 | $448,499.00 |