| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $106.75 | $106.75 | $109.33 | $109.33 | $106.19 | $106.19 | $107.64 | $107.64 | 1,078,361 | $1,078,361.00 |
| 02/03/2025 | $107.00 | $107.00 | $109.11 | $109.11 | $105.33 | $105.33 | $106.70 | $106.70 | 960,614 | $960,614.00 |
| 01/31/2025 | $113.68 | $113.68 | $113.68 | $113.68 | $102.90 | $102.90 | $107.90 | $107.90 | 1,947,396 | $1,947,396.00 |
| 01/30/2025 | $112.73 | $112.73 | $116.36 | $116.36 | $111.60 | $111.60 | $115.80 | $115.80 | 604,423 | $604,423.00 |
| 01/29/2025 | $110.24 | $110.24 | $112.77 | $112.77 | $109.88 | $109.88 | $112.38 | $112.38 | 704,890 | $704,890.00 |
| 01/28/2025 | $109.71 | $108.24 | $112.79 | $111.28 | $109.71 | $108.24 | $111.21 | $109.72 | 686,608 | $686,608.00 |
| 01/27/2025 | $106.39 | $104.97 | $110.25 | $108.77 | $106.39 | $104.97 | $109.38 | $107.92 | 695,180 | $695,180.00 |
| 01/24/2025 | $110.00 | $110.00 | $110.61 | $110.61 | $104.90 | $104.90 | $106.70 | $106.70 | 919,648 | $919,648.00 |
| 01/23/2025 | $111.76 | $111.76 | $114.17 | $114.17 | $110.08 | $110.08 | $110.48 | $110.48 | 568,609 | $568,609.00 |
| 01/22/2025 | $114.03 | $114.03 | $114.75 | $114.75 | $111.89 | $111.89 | $112.03 | $112.03 | 442,971 | $442,971.00 |