| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $81.49 | $81.49 | $82.50 | $82.50 | $80.66 | $80.66 | $81.66 | $81.66 | 2,737,228 | $2,737,228.00 |
| 02/03/2025 | $80.16 | $80.16 | $82.19 | $82.19 | $79.62 | $79.62 | $82.04 | $82.04 | 2,746,092 | $2,746,092.00 |
| 01/31/2025 | $81.07 | $81.07 | $81.74 | $81.74 | $80.71 | $80.71 | $81.08 | $81.08 | 7,475,584 | $7,475,584.00 |
| 01/30/2025 | $80.45 | $80.45 | $81.50 | $81.50 | $80.07 | $80.07 | $81.18 | $81.18 | 3,595,496 | $3,595,496.00 |
| 01/29/2025 | $77.95 | $77.95 | $80.24 | $80.24 | $77.68 | $77.68 | $79.24 | $79.24 | 4,953,232 | $4,953,232.00 |
| 01/28/2025 | $79.04 | $79.04 | $79.09 | $79.09 | $75.55 | $75.55 | $77.62 | $77.62 | 7,949,473 | $7,949,473.00 |
| 01/27/2025 | $81.80 | $81.80 | $82.67 | $82.67 | $77.75 | $77.75 | $78.79 | $78.79 | 7,685,178 | $7,685,178.00 |
| 01/24/2025 | $81.85 | $81.85 | $82.80 | $82.80 | $81.71 | $81.71 | $82.52 | $82.52 | 4,218,568 | $4,218,568.00 |
| 01/23/2025 | $82.99 | $82.99 | $83.16 | $83.16 | $81.73 | $81.73 | $81.90 | $81.90 | 4,066,169 | $4,066,169.00 |
| 01/22/2025 | $83.43 | $83.43 | $83.43 | $83.43 | $82.08 | $82.08 | $82.59 | $82.59 | 3,043,232 | $3,043,232.00 |