| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $54.85 | $54.85 | $55.15 | $55.15 | $54.60 | $54.60 | $55.11 | $55.11 | 879,393 | $878,357.00 |
| 12/23/2024 | $54.05 | $54.05 | $54.49 | $54.49 | $53.35 | $53.35 | $54.49 | $54.49 | 2,549,026 | $2,549,026.00 |
| 12/20/2024 | $53.67 | $53.67 | $54.49 | $54.49 | $53.51 | $53.51 | $54.45 | $54.45 | 6,736,962 | $6,116,818.00 |
| 12/19/2024 | $53.50 | $53.50 | $54.08 | $54.08 | $53.05 | $53.05 | $53.84 | $53.84 | 3,787,860 | $3,787,860.00 |
| 12/18/2024 | $55.51 | $55.51 | $55.71 | $55.71 | $53.59 | $53.59 | $53.64 | $53.64 | 2,882,771 | $2,882,771.00 |
| 12/17/2024 | $55.51 | $55.51 | $55.75 | $55.75 | $55.13 | $55.13 | $55.24 | $55.24 | 2,236,122 | $2,236,122.00 |
| 12/16/2024 | $55.69 | $55.69 | $56.14 | $56.14 | $55.61 | $55.61 | $55.79 | $55.79 | 3,044,810 | $3,044,810.00 |
| 12/13/2024 | $54.90 | $54.90 | $55.61 | $55.61 | $54.71 | $54.71 | $55.54 | $55.54 | 3,254,901 | $3,254,901.00 |