| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $53.17 | $53.17 | $53.39 | $53.39 | $53.15 | $53.15 | $53.39 | $53.39 | 1,589,982 | $1,589,231.00 |
| 12/23/2024 | $53.24 | $53.24 | $53.32 | $53.32 | $53.06 | $53.06 | $53.27 | $53.27 | 5,075,083 | $5,075,083.00 |
| 12/20/2024 | $53.14 | $53.14 | $53.63 | $53.63 | $53.13 | $53.13 | $53.42 | $53.42 | 8,176,753 | $8,045,973.00 |
| 12/19/2024 | $54.02 | $54.02 | $54.02 | $54.02 | $53.73 | $53.73 | $53.77 | $53.77 | 5,978,387 | $5,978,387.00 |
| 12/18/2024 | $54.31 | $54.31 | $54.44 | $54.44 | $53.53 | $53.53 | $53.59 | $53.59 | 7,271,983 | $7,271,983.00 |
| 12/17/2024 | $54.60 | $54.60 | $54.73 | $54.73 | $54.54 | $54.54 | $54.57 | $54.57 | 7,627,471 | $7,627,471.00 |
| 12/16/2024 | $55.51 | $55.11 | $55.66 | $55.26 | $55.51 | $55.11 | $55.55 | $55.15 | 4,721,715 | $4,721,715.00 |
| 12/13/2024 | $55.77 | $55.37 | $55.78 | $55.38 | $55.56 | $55.16 | $55.56 | $55.16 | 4,824,420 | $4,824,420.00 |