| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $290.94 | $290.94 | $293.53 | $293.53 | $288.68 | $288.68 | $289.20 | $289.20 | 700,266 | $700,266.00 |
| 02/03/2025 | $287.49 | $287.49 | $292.67 | $292.67 | $284.19 | $284.19 | $290.94 | $290.94 | 763,789 | $763,789.00 |
| 01/31/2025 | $287.64 | $287.64 | $289.86 | $289.86 | $286.50 | $286.50 | $287.44 | $287.44 | 651,380 | $651,380.00 |
| 01/30/2025 | $284.08 | $284.08 | $288.40 | $288.40 | $284.08 | $284.08 | $288.08 | $288.08 | 652,343 | $652,343.00 |
| 01/29/2025 | $283.16 | $283.16 | $284.67 | $284.67 | $281.33 | $281.33 | $282.59 | $282.59 | 600,663 | $600,663.00 |
| 01/28/2025 | $284.57 | $284.57 | $285.73 | $285.73 | $276.61 | $276.61 | $281.85 | $281.85 | 633,250 | $633,250.00 |
| 01/27/2025 | $278.93 | $278.93 | $286.45 | $286.45 | $278.67 | $278.67 | $285.46 | $285.46 | 753,783 | $753,783.00 |
| 01/24/2025 | $277.43 | $277.43 | $279.97 | $279.97 | $276.53 | $276.53 | $278.93 | $278.93 | 404,479 | $404,479.00 |
| 01/23/2025 | $279.35 | $279.35 | $279.87 | $279.87 | $274.82 | $274.82 | $277.98 | $277.98 | 498,525 | $498,525.00 |
| 01/22/2025 | $281.05 | $281.05 | $282.13 | $282.13 | $279.15 | $279.15 | $279.35 | $279.35 | 547,947 | $547,947.00 |