| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $48.19 | $48.19 | $48.67 | $48.67 | $45.50 | $45.50 | $46.34 | $46.34 | 1,700,729 | $1,675,408.00 |
| 01/02/2025 | $47.36 | $47.36 | $48.15 | $48.15 | $46.66 | $46.66 | $48.14 | $48.14 | 1,856,379 | $1,856,379.00 |
| 12/31/2024 | $46.10 | $46.10 | $47.69 | $47.69 | $46.06 | $46.06 | $47.29 | $47.29 | 2,603,366 | $2,601,767.00 |
| 12/30/2024 | $43.77 | $43.77 | $46.62 | $46.62 | $43.36 | $43.36 | $46.05 | $46.05 | 2,896,507 | $2,896,507.00 |
| 12/27/2024 | $44.00 | $44.00 | $45.03 | $45.03 | $43.80 | $43.80 | $44.06 | $44.06 | 1,137,597 | $1,137,258.00 |
| 12/26/2024 | $43.37 | $43.37 | $45.30 | $45.30 | $43.33 | $43.33 | $44.24 | $44.24 | 1,349,852 | $1,349,852.00 |
| 12/24/2024 | $43.77 | $43.77 | $43.98 | $43.98 | $42.87 | $42.87 | $43.73 | $43.73 | 527,652 | $526,649.00 |
| 12/23/2024 | $43.04 | $43.04 | $43.86 | $43.86 | $42.60 | $42.60 | $43.75 | $43.75 | 1,297,644 | $1,297,644.00 |