| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $47.41 | $47.41 | $47.49 | $47.49 | $45.61 | $45.61 | $45.80 | $45.80 | 922,448 | $910,971.00 |
| 01/02/2025 | $46.62 | $46.62 | $49.37 | $49.37 | $46.17 | $46.17 | $48.02 | $48.02 | 624,988 | $624,988.00 |
| 12/31/2024 | $46.20 | $46.20 | $48.11 | $48.11 | $46.06 | $46.06 | $47.66 | $47.66 | 641,081 | $639,494.00 |
| 12/30/2024 | $46.78 | $46.78 | $47.50 | $47.50 | $45.45 | $45.45 | $46.43 | $46.43 | 763,848 | $763,848.00 |
| 12/27/2024 | $43.90 | $43.90 | $46.01 | $46.01 | $43.77 | $43.77 | $44.77 | $44.77 | 762,566 | $761,989.00 |
| 12/26/2024 | $43.35 | $43.35 | $43.84 | $43.84 | $42.55 | $42.55 | $42.98 | $42.98 | 470,624 | $470,624.00 |
| 12/24/2024 | $44.00 | $44.00 | $44.13 | $44.13 | $43.03 | $43.03 | $43.03 | $43.03 | 247,122 | $246,892.00 |
| 12/23/2024 | $45.47 | $45.47 | $46.17 | $46.17 | $44.32 | $44.32 | $44.33 | $44.33 | 390,879 | $390,879.00 |