| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $44.17 | $44.17 | $44.33 | $44.33 | $43.69 | $43.69 | $44.28 | $44.28 | 1,279,713 | $1,279,383.00 |
| 01/02/2025 | $44.44 | $44.44 | $44.74 | $44.74 | $43.85 | $43.85 | $44.05 | $44.05 | 1,380,435 | $1,380,435.00 |
| 12/31/2024 | $44.10 | $44.10 | $44.50 | $44.50 | $43.90 | $43.90 | $44.01 | $44.01 | 2,150,909 | $2,150,198.00 |
| 12/30/2024 | $43.71 | $43.71 | $44.08 | $44.08 | $43.28 | $43.28 | $43.84 | $43.84 | 2,139,012 | $2,139,012.00 |
| 12/27/2024 | $44.33 | $44.33 | $44.60 | $44.60 | $43.69 | $43.69 | $44.02 | $44.02 | 1,196,591 | $1,196,460.00 |
| 12/26/2024 | $44.41 | $44.41 | $44.73 | $44.73 | $44.08 | $44.08 | $44.67 | $44.67 | 1,323,478 | $1,323,478.00 |
| 12/24/2024 | $44.35 | $44.35 | $44.51 | $44.51 | $44.01 | $44.01 | $44.50 | $44.50 | 1,094,339 | $1,094,339.00 |
| 12/23/2024 | $44.26 | $44.26 | $44.42 | $44.42 | $43.88 | $43.88 | $44.34 | $44.34 | 1,996,141 | $1,996,141.00 |