| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $108.74 | $108.74 | $110.92 | $110.92 | $107.69 | $107.69 | $110.38 | $110.38 | 2,517,147 | $2,517,147.00 |
| 02/03/2025 | $111.51 | $111.51 | $111.52 | $111.52 | $108.40 | $108.40 | $109.15 | $109.15 | 3,191,313 | $3,191,313.00 |
| 01/31/2025 | $116.91 | $116.91 | $117.91 | $117.91 | $113.63 | $113.63 | $113.78 | $113.78 | 3,252,434 | $3,252,434.00 |
| 01/30/2025 | $116.38 | $116.38 | $121.31 | $121.31 | $113.40 | $113.40 | $118.51 | $118.51 | 3,758,848 | $3,758,848.00 |
| 01/29/2025 | $115.08 | $115.08 | $115.87 | $115.87 | $112.09 | $112.09 | $112.99 | $112.99 | 2,966,224 | $2,966,224.00 |
| 01/28/2025 | $117.84 | $117.84 | $118.00 | $118.00 | $114.91 | $114.91 | $115.05 | $115.05 | 2,130,334 | $2,130,334.00 |
| 01/27/2025 | $115.00 | $115.00 | $118.75 | $118.75 | $114.91 | $114.91 | $118.05 | $118.05 | 3,131,488 | $3,131,488.00 |
| 01/24/2025 | $116.36 | $116.36 | $116.56 | $116.56 | $115.11 | $115.11 | $115.69 | $115.69 | 1,510,540 | $1,510,540.00 |
| 01/23/2025 | $116.27 | $116.27 | $117.98 | $117.98 | $115.89 | $115.89 | $116.52 | $116.52 | 2,159,231 | $2,159,231.00 |
| 01/22/2025 | $115.25 | $115.25 | $117.12 | $117.12 | $114.79 | $114.79 | $116.89 | $116.89 | 1,771,516 | $1,771,516.00 |