| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $50.11 | $50.11 | $51.23 | $51.23 | $49.83 | $49.83 | $51.07 | $51.07 | 683,708 | $683,691.00 |
| 12/24/2024 | $50.02 | $50.02 | $50.67 | $50.67 | $49.53 | $49.53 | $50.50 | $50.50 | 353,102 | $353,094.00 |
| 12/23/2024 | $49.98 | $49.98 | $50.62 | $50.62 | $49.45 | $49.45 | $49.78 | $49.78 | 811,209 | $811,209.00 |
| 12/20/2024 | $48.71 | $48.71 | $50.68 | $50.68 | $48.43 | $48.43 | $50.27 | $50.27 | 3,166,232 | $2,733,898.00 |
| 12/19/2024 | $51.24 | $51.24 | $52.18 | $52.18 | $49.51 | $49.51 | $49.53 | $49.53 | 1,497,078 | $1,497,078.00 |
| 12/18/2024 | $54.46 | $54.46 | $54.62 | $54.62 | $50.89 | $50.89 | $51.24 | $51.24 | 1,586,377 | $1,586,377.00 |
| 12/17/2024 | $55.78 | $55.78 | $56.26 | $56.26 | $54.03 | $54.03 | $54.16 | $54.16 | 1,287,346 | $1,287,346.00 |
| 12/16/2024 | $56.93 | $56.93 | $57.25 | $57.25 | $55.96 | $55.96 | $56.28 | $56.28 | 974,964 | $974,964.00 |