| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $53.37 | $53.37 | $54.38 | $54.38 | $53.14 | $53.14 | $54.18 | $54.18 | 6,073,502 | $6,009,247.00 |
| 12/24/2024 | $52.70 | $52.70 | $53.63 | $53.63 | $52.52 | $52.52 | $53.51 | $53.51 | 4,541,139 | $4,536,994.00 |
| 12/23/2024 | $51.49 | $51.49 | $52.59 | $52.59 | $51.36 | $51.36 | $52.56 | $52.56 | 7,553,113 | $7,553,113.00 |
| 12/20/2024 | $50.09 | $50.09 | $52.14 | $52.14 | $50.07 | $50.07 | $51.81 | $51.81 | 23,917,849 | $23,655,017.00 |
| 12/19/2024 | $50.62 | $50.62 | $51.34 | $51.34 | $50.29 | $50.29 | $50.34 | $50.34 | 11,214,221 | $11,214,221.00 |
| 12/18/2024 | $51.26 | $51.26 | $51.86 | $51.86 | $49.96 | $49.96 | $49.99 | $49.99 | 13,564,953 | $13,564,953.00 |
| 12/17/2024 | $51.59 | $51.59 | $51.93 | $51.93 | $51.13 | $51.13 | $51.15 | $51.15 | 11,201,602 | $11,201,602.00 |
| 12/16/2024 | $52.05 | $52.05 | $52.62 | $52.62 | $51.28 | $51.28 | $52.24 | $52.24 | 11,688,379 | $11,688,379.00 |