| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $47.74 | $47.74 | $48.98 | $48.98 | $47.61 | $47.61 | $48.66 | $48.66 | 252,564 | $249,111.00 |
| 12/24/2024 | $47.84 | $47.84 | $48.29 | $48.29 | $47.25 | $47.25 | $48.03 | $48.03 | 201,822 | $201,808.00 |
| 12/23/2024 | $47.00 | $47.00 | $47.98 | $47.98 | $46.38 | $46.38 | $47.63 | $47.63 | 517,927 | $517,927.00 |
| 12/20/2024 | $46.89 | $46.89 | $47.85 | $47.85 | $46.19 | $46.19 | $47.10 | $47.10 | 4,071,630 | $3,858,229.00 |
| 12/19/2024 | $49.05 | $49.05 | $49.67 | $49.67 | $47.12 | $47.12 | $47.51 | $47.51 | 741,988 | $741,988.00 |
| 12/18/2024 | $51.17 | $51.17 | $51.97 | $51.97 | $48.17 | $48.17 | $48.20 | $48.20 | 709,548 | $709,548.00 |
| 12/17/2024 | $51.59 | $51.59 | $51.95 | $51.95 | $50.70 | $50.70 | $50.93 | $50.93 | 583,068 | $583,068.00 |
| 12/16/2024 | $52.43 | $52.43 | $52.79 | $52.79 | $50.86 | $50.86 | $51.90 | $51.90 | 848,592 | $848,592.00 |