| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $99.55 | $99.55 | $105.30 | $105.30 | $98.09 | $98.09 | $98.26 | $98.26 | 3,491,488 | $3,491,488.00 |
| 02/03/2025 | $101.50 | $101.50 | $103.75 | $103.75 | $100.50 | $100.50 | $102.63 | $102.63 | 2,319,666 | $2,319,666.00 |
| 01/31/2025 | $103.46 | $103.46 | $104.93 | $104.93 | $102.94 | $102.94 | $103.68 | $103.68 | 2,402,599 | $2,402,599.00 |
| 01/30/2025 | $102.62 | $102.62 | $103.76 | $103.76 | $101.90 | $101.90 | $103.46 | $103.46 | 1,206,495 | $1,206,495.00 |
| 01/29/2025 | $102.73 | $102.73 | $103.19 | $103.19 | $100.93 | $100.93 | $101.65 | $101.65 | 1,234,419 | $1,234,419.00 |
| 01/28/2025 | $102.46 | $102.46 | $102.77 | $102.77 | $101.22 | $101.22 | $102.73 | $102.73 | 2,919,579 | $2,919,579.00 |
| 01/27/2025 | $102.07 | $102.07 | $103.20 | $103.20 | $101.48 | $101.48 | $102.46 | $102.46 | 1,493,002 | $1,493,002.00 |
| 01/24/2025 | $104.29 | $104.29 | $104.44 | $104.44 | $102.65 | $102.65 | $103.01 | $103.01 | 996,814 | $996,814.00 |
| 01/23/2025 | $104.69 | $104.44 | $104.89 | $104.64 | $103.73 | $103.48 | $104.35 | $104.10 | 1,036,261 | $1,036,261.00 |
| 01/22/2025 | $105.33 | $105.08 | $106.07 | $105.82 | $104.25 | $104.00 | $104.69 | $104.44 | 883,247 | $883,247.00 |