| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $51.71 | $51.71 | $52.63 | $52.63 | $51.69 | $51.69 | $52.51 | $52.51 | 2,027,321 | $2,027,091.00 |
| 12/23/2024 | $51.84 | $51.84 | $51.98 | $51.98 | $51.29 | $51.29 | $51.86 | $51.86 | 3,850,760 | $3,850,760.00 |
| 12/20/2024 | $50.73 | $50.73 | $51.90 | $51.90 | $50.62 | $50.62 | $51.72 | $51.72 | 11,411,340 | $11,411,057.00 |
| 12/19/2024 | $51.30 | $51.30 | $51.44 | $51.44 | $50.48 | $50.48 | $50.90 | $50.90 | 7,188,484 | $7,188,484.00 |
| 12/18/2024 | $51.69 | $51.69 | $52.44 | $52.44 | $51.47 | $51.47 | $51.54 | $51.54 | 4,803,024 | $4,803,024.00 |
| 12/17/2024 | $52.16 | $52.16 | $52.70 | $52.70 | $51.65 | $51.65 | $51.95 | $51.95 | 4,643,757 | $4,643,757.00 |
| 12/16/2024 | $52.71 | $52.71 | $53.58 | $53.58 | $52.10 | $52.10 | $52.25 | $52.25 | 4,377,764 | $4,377,764.00 |
| 12/13/2024 | $52.30 | $52.30 | $52.85 | $52.85 | $52.18 | $52.18 | $52.76 | $52.76 | 4,695,371 | $4,695,371.00 |