| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $47.61 | $47.61 | $48.05 | $48.05 | $47.46 | $47.46 | $47.99 | $47.99 | 1,960,231 | $1,959,994.00 |
| 12/24/2024 | $47.35 | $47.35 | $47.90 | $47.90 | $47.04 | $47.04 | $47.90 | $47.90 | 1,592,775 | $1,590,746.00 |
| 12/23/2024 | $47.28 | $47.28 | $47.57 | $47.57 | $47.03 | $47.03 | $47.50 | $47.50 | 2,852,223 | $2,852,223.00 |
| 12/20/2024 | $46.70 | $46.70 | $47.31 | $47.31 | $46.54 | $46.54 | $47.31 | $47.31 | 11,445,935 | $11,280,801.00 |
| 12/19/2024 | $46.85 | $46.85 | $47.51 | $47.51 | $46.69 | $46.69 | $47.06 | $47.06 | 4,498,447 | $4,498,447.00 |
| 12/18/2024 | $47.90 | $47.90 | $48.19 | $48.19 | $46.38 | $46.38 | $46.51 | $46.51 | 4,615,146 | $4,615,146.00 |
| 12/17/2024 | $48.00 | $48.00 | $48.29 | $48.29 | $47.59 | $47.59 | $47.76 | $47.76 | 4,171,464 | $4,171,464.00 |
| 12/16/2024 | $48.30 | $48.30 | $49.05 | $49.05 | $48.17 | $48.17 | $48.18 | $48.18 | 4,279,716 | $4,279,716.00 |
| 12/13/2024 | $48.75 | $48.75 | $49.07 | $49.07 | $47.85 | $47.85 | $48.15 | $48.15 | 4,023,823 | $4,023,823.00 |