| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $91.31 | $91.31 | $91.89 | $91.89 | $87.85 | $87.85 | $91.18 | $91.18 | 815,633 | $815,281.00 |
| 01/02/2025 | $92.76 | $92.76 | $92.87 | $92.87 | $91.32 | $91.32 | $91.85 | $91.85 | 520,269 | $520,269.00 |
| 12/31/2024 | $92.89 | $92.72 | $93.20 | $93.03 | $92.00 | $91.83 | $92.35 | $92.18 | 518,838 | $518,838.00 |
| 12/30/2024 | $93.40 | $93.40 | $93.59 | $93.59 | $92.05 | $92.05 | $92.42 | $92.42 | 539,512 | $539,512.00 |
| 12/27/2024 | $93.67 | $93.67 | $94.53 | $94.53 | $92.80 | $92.80 | $93.59 | $93.59 | 415,699 | $415,686.00 |
| 12/26/2024 | $94.02 | $94.02 | $94.57 | $94.57 | $93.88 | $93.88 | $94.34 | $94.34 | 325,499 | $325,499.00 |
| 12/24/2024 | $93.94 | $93.94 | $94.38 | $94.38 | $93.31 | $93.31 | $94.17 | $94.17 | 135,355 | $135,231.00 |
| 12/23/2024 | $93.96 | $93.96 | $94.34 | $94.34 | $92.94 | $92.94 | $94.19 | $94.19 | 426,738 | $426,738.00 |