| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $35.85 | $35.85 | $38.63 | $38.63 | $35.32 | $35.32 | $37.90 | $37.90 | 2,406,000 | $2,403,970.00 |
| 01/02/2025 | $35.97 | $35.97 | $37.33 | $37.33 | $33.14 | $33.14 | $35.60 | $35.60 | 3,488,187 | $3,488,187.00 |
| 12/31/2024 | $36.40 | $36.40 | $37.70 | $37.70 | $35.96 | $35.96 | $36.86 | $36.86 | 2,304,748 | $2,273,343.00 |
| 12/30/2024 | $36.98 | $36.98 | $36.99 | $36.99 | $34.19 | $34.19 | $36.24 | $36.24 | 2,056,321 | $2,056,321.00 |
| 12/27/2024 | $40.19 | $40.19 | $40.40 | $40.40 | $37.02 | $37.02 | $37.74 | $37.74 | 2,475,601 | $2,467,602.00 |
| 12/26/2024 | $39.18 | $39.18 | $41.27 | $41.27 | $38.21 | $38.21 | $40.94 | $40.94 | 1,987,799 | $1,987,799.00 |
| 12/24/2024 | $36.75 | $36.75 | $40.16 | $40.16 | $36.22 | $36.22 | $39.82 | $39.82 | 1,817,033 | $1,807,883.00 |
| 12/23/2024 | $37.52 | $37.52 | $39.03 | $39.03 | $35.70 | $35.70 | $36.72 | $36.72 | 2,286,686 | $2,286,686.00 |