| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $53.32 | $53.32 | $53.82 | $53.82 | $53.24 | $53.24 | $53.77 | $53.77 | 1,329,385 | $1,323,850.00 |
| 12/23/2024 | $53.56 | $53.56 | $53.68 | $53.68 | $53.05 | $53.05 | $53.68 | $53.68 | 4,063,266 | $4,063,266.00 |
| 12/20/2024 | $53.01 | $53.01 | $53.82 | $53.82 | $52.95 | $52.95 | $53.66 | $53.66 | 8,702,811 | $8,671,259.00 |
| 12/19/2024 | $52.67 | $52.67 | $53.60 | $53.60 | $52.44 | $52.44 | $52.99 | $52.99 | 4,216,089 | $4,216,089.00 |
| 12/18/2024 | $53.51 | $53.51 | $53.90 | $53.90 | $52.60 | $52.60 | $52.63 | $52.63 | 5,895,918 | $5,895,918.00 |
| 12/17/2024 | $53.19 | $53.19 | $53.82 | $53.82 | $53.10 | $53.10 | $53.59 | $53.59 | 3,513,217 | $3,513,217.00 |
| 12/16/2024 | $54.08 | $54.08 | $54.29 | $54.29 | $53.51 | $53.51 | $53.53 | $53.53 | 3,427,111 | $3,427,111.00 |
| 12/13/2024 | $53.83 | $53.83 | $54.44 | $54.44 | $53.72 | $53.72 | $54.04 | $54.04 | 2,985,389 | $2,985,389.00 |