| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $53.84 | $53.84 | $54.12 | $54.12 | $53.84 | $53.84 | $54.03 | $54.03 | 4,769 | $4,769.00 |
| 01/02/2025 | $53.88 | $53.88 | $53.92 | $53.92 | $53.34 | $53.34 | $53.57 | $53.57 | 18,405 | $18,405.00 |
| 12/31/2024 | $53.96 | $53.96 | $53.96 | $53.96 | $53.58 | $53.58 | $53.69 | $53.69 | 7,835 | $7,835.00 |
| 12/30/2024 | $53.73 | $53.73 | $53.86 | $53.86 | $53.37 | $53.37 | $53.74 | $53.74 | 13,114 | $13,114.00 |
| 12/27/2024 | $54.26 | $54.26 | $54.57 | $54.57 | $53.90 | $53.90 | $54.24 | $54.24 | 9,413 | $9,413.00 |
| 12/26/2024 | $54.35 | $54.35 | $54.66 | $54.66 | $54.35 | $54.35 | $54.62 | $54.62 | 15,604 | $15,604.00 |
| 12/24/2024 | $54.18 | $54.18 | $54.46 | $54.46 | $54.18 | $54.18 | $54.46 | $54.46 | 6,064 | $6,064.00 |
| 12/23/2024 | $53.86 | $53.86 | $54.13 | $54.13 | $53.75 | $53.75 | $54.13 | $54.13 | 5,413 | $5,413.00 |