| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $53.15 | $53.15 | $53.75 | $53.75 | $52.96 | $52.96 | $53.58 | $53.58 | 710,285 | $680,616.00 |
| 12/24/2024 | $52.95 | $52.95 | $53.43 | $53.43 | $52.65 | $52.65 | $53.37 | $53.37 | 535,404 | $535,403.00 |
| 12/23/2024 | $52.72 | $52.72 | $53.12 | $53.12 | $52.43 | $52.43 | $52.92 | $52.92 | 933,061 | $933,061.00 |
| 12/20/2024 | $52.87 | $52.87 | $53.83 | $53.83 | $52.75 | $52.75 | $52.87 | $52.87 | 3,377,652 | $3,355,967.00 |
| 12/19/2024 | $53.46 | $53.46 | $54.24 | $54.24 | $53.21 | $53.21 | $53.27 | $53.27 | 1,222,917 | $1,222,917.00 |
| 12/18/2024 | $54.75 | $54.75 | $55.40 | $55.40 | $52.98 | $52.98 | $53.10 | $53.10 | 1,442,701 | $1,442,701.00 |
| 12/17/2024 | $55.44 | $55.44 | $55.83 | $55.83 | $54.53 | $54.53 | $54.57 | $54.57 | 1,147,303 | $1,147,303.00 |
| 12/16/2024 | $55.29 | $55.29 | $56.12 | $56.12 | $54.89 | $54.89 | $55.59 | $55.59 | 2,750,256 | $2,750,256.00 |