| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $47.93 | $47.93 | $47.98 | $47.98 | $47.65 | $47.65 | $47.94 | $47.94 | 1,665,609 | $1,663,715.00 |
| 01/02/2025 | $48.08 | $48.08 | $48.21 | $48.21 | $47.66 | $47.66 | $47.66 | $47.66 | 1,906,315 | $1,906,315.00 |
| 12/31/2024 | $48.33 | $48.33 | $48.60 | $48.60 | $48.01 | $48.01 | $48.15 | $48.15 | 2,805,402 | $2,805,402.00 |
| 12/30/2024 | $48.26 | $48.26 | $48.34 | $48.34 | $47.95 | $47.95 | $48.18 | $48.18 | 1,255,920 | $1,255,920.00 |
| 12/27/2024 | $48.51 | $48.51 | $48.69 | $48.69 | $48.36 | $48.36 | $48.58 | $48.58 | 1,132,961 | $1,132,061.00 |
| 12/26/2024 | $48.64 | $48.64 | $48.81 | $48.81 | $48.53 | $48.53 | $48.78 | $48.78 | 1,129,769 | $1,129,769.00 |
| 12/24/2024 | $48.28 | $48.28 | $48.62 | $48.62 | $48.20 | $48.20 | $48.57 | $48.57 | 935,457 | $935,456.00 |
| 12/23/2024 | $48.08 | $48.08 | $48.40 | $48.40 | $47.90 | $47.90 | $48.40 | $48.40 | 1,118,834 | $1,118,834.00 |