| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $58.84 | $58.84 | $59.17 | $59.17 | $58.36 | $58.36 | $58.86 | $58.86 | 18,859,541 | $16,579,381.00 |
| 01/02/2025 | $59.27 | $59.27 | $59.68 | $59.68 | $58.57 | $58.57 | $59.10 | $59.10 | 16,144,281 | $16,144,281.00 |
| 12/31/2024 | $59.22 | $59.22 | $59.38 | $59.38 | $58.77 | $58.77 | $59.20 | $59.20 | 14,173,022 | $14,074,452.00 |
| 12/30/2024 | $59.09 | $59.09 | $59.39 | $59.39 | $58.41 | $58.41 | $59.19 | $59.19 | 12,948,052 | $12,948,052.00 |
| 12/27/2024 | $59.57 | $59.57 | $60.02 | $60.02 | $59.14 | $59.14 | $59.61 | $59.61 | 13,021,411 | $12,695,730.00 |
| 12/26/2024 | $59.62 | $59.62 | $60.06 | $60.06 | $59.40 | $59.40 | $59.98 | $59.98 | 8,526,942 | $8,526,942.00 |
| 12/24/2024 | $58.80 | $58.80 | $59.85 | $59.85 | $58.80 | $58.80 | $59.85 | $59.85 | 9,922,346 | $9,919,414.00 |
| 12/23/2024 | $58.13 | $58.13 | $59.02 | $59.02 | $58.12 | $58.12 | $58.98 | $58.98 | 18,671,217 | $18,671,217.00 |