| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $105.66 | $105.66 | $107.18 | $107.18 | $105.27 | $105.27 | $106.03 | $106.03 | 550,666 | $550,666.00 |
| 02/03/2025 | $103.08 | $103.08 | $106.92 | $106.92 | $102.81 | $102.81 | $106.03 | $106.03 | 774,205 | $774,205.00 |
| 01/31/2025 | $105.11 | $105.11 | $105.29 | $105.29 | $104.51 | $104.51 | $105.02 | $105.02 | 650,572 | $650,572.00 |
| 01/30/2025 | $104.87 | $104.87 | $105.51 | $105.51 | $103.83 | $103.83 | $104.43 | $104.43 | 843,742 | $843,742.00 |
| 01/29/2025 | $105.00 | $105.00 | $105.00 | $105.00 | $103.19 | $103.19 | $104.33 | $104.33 | 701,789 | $701,789.00 |
| 01/28/2025 | $104.74 | $104.74 | $106.28 | $106.28 | $104.44 | $104.44 | $105.29 | $105.29 | 1,250,573 | $1,250,573.00 |
| 01/27/2025 | $104.37 | $104.37 | $105.67 | $105.67 | $103.44 | $103.44 | $104.47 | $104.47 | 555,749 | $555,749.00 |
| 01/24/2025 | $105.34 | $105.34 | $105.83 | $105.83 | $104.06 | $104.06 | $104.82 | $104.82 | 492,442 | $492,442.00 |
| 01/23/2025 | $106.03 | $106.03 | $106.03 | $106.03 | $103.69 | $103.69 | $105.51 | $105.51 | 769,885 | $769,885.00 |
| 01/22/2025 | $105.20 | $105.20 | $106.16 | $106.16 | $104.94 | $104.94 | $105.84 | $105.84 | 588,526 | $588,526.00 |