| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $56.77 | $56.77 | $57.11 | $57.11 | $56.37 | $56.37 | $57.00 | $57.00 | 2,101,701 | $2,101,495.00 |
| 01/02/2025 | $56.89 | $56.89 | $57.16 | $57.16 | $56.35 | $56.35 | $56.58 | $56.58 | 2,519,147 | $2,519,147.00 |
| 12/31/2024 | $56.40 | $56.40 | $56.76 | $56.76 | $56.29 | $56.29 | $56.48 | $56.48 | 1,777,614 | $1,777,580.00 |
| 12/30/2024 | $56.38 | $56.38 | $56.43 | $56.43 | $55.77 | $55.77 | $56.16 | $56.16 | 1,388,488 | $1,388,488.00 |
| 12/27/2024 | $56.76 | $56.76 | $57.19 | $57.19 | $56.41 | $56.41 | $56.72 | $56.72 | 1,334,933 | $1,334,683.00 |
| 12/26/2024 | $57.06 | $57.06 | $57.38 | $57.38 | $56.93 | $56.93 | $57.27 | $57.27 | 856,207 | $856,207.00 |
| 12/24/2024 | $57.01 | $57.01 | $57.22 | $57.22 | $56.73 | $56.73 | $57.22 | $57.22 | 910,965 | $910,765.00 |
| 12/23/2024 | $56.65 | $56.65 | $56.99 | $56.99 | $56.37 | $56.37 | $56.92 | $56.92 | 2,663,336 | $2,663,336.00 |