| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $107.30 | $107.30 | $108.80 | $108.80 | $106.62 | $106.62 | $107.89 | $107.89 | 443,608 | $443,608.00 |
| 02/03/2025 | $107.04 | $107.04 | $108.85 | $108.85 | $105.51 | $105.51 | $107.48 | $107.48 | 477,175 | $477,175.00 |
| 01/31/2025 | $108.49 | $108.49 | $109.23 | $109.23 | $104.92 | $104.92 | $108.28 | $108.28 | 534,436 | $534,436.00 |
| 01/30/2025 | $106.79 | $106.79 | $109.43 | $109.43 | $106.19 | $106.19 | $109.26 | $109.26 | 601,376 | $601,376.00 |
| 01/29/2025 | $105.89 | $105.89 | $107.45 | $107.45 | $105.45 | $105.45 | $106.62 | $106.62 | 700,205 | $700,205.00 |
| 01/28/2025 | $110.26 | $110.26 | $111.31 | $111.31 | $104.36 | $104.36 | $105.89 | $105.89 | 824,711 | $824,711.00 |
| 01/27/2025 | $109.28 | $109.28 | $112.08 | $112.08 | $109.00 | $109.00 | $110.49 | $110.49 | 510,391 | $510,391.00 |
| 01/24/2025 | $110.64 | $110.64 | $111.73 | $111.73 | $107.59 | $107.59 | $108.96 | $108.96 | 880,821 | $880,821.00 |
| 01/23/2025 | $119.88 | $119.88 | $120.16 | $120.16 | $110.37 | $110.37 | $110.57 | $110.57 | 1,162,348 | $1,162,348.00 |
| 01/22/2025 | $119.49 | $119.49 | $121.42 | $121.42 | $119.37 | $119.37 | $119.76 | $119.76 | 1,087,682 | $1,087,682.00 |