| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $49.35 | $49.35 | $49.54 | $49.54 | $48.07 | $48.07 | $48.11 | $48.11 | 1,064,178 | $1,063,083.00 |
| 12/23/2024 | $49.86 | $49.86 | $50.64 | $50.64 | $49.12 | $49.12 | $49.32 | $49.32 | 2,105,385 | $2,105,385.00 |
| 12/20/2024 | $52.98 | $52.98 | $53.08 | $53.08 | $49.25 | $49.25 | $50.55 | $50.55 | 4,931,242 | $4,916,682.00 |
| 12/19/2024 | $51.33 | $51.33 | $52.46 | $52.46 | $50.78 | $50.78 | $52.41 | $52.41 | 5,192,741 | $5,192,741.00 |
| 12/18/2024 | $48.56 | $48.56 | $52.58 | $52.58 | $47.87 | $47.87 | $52.50 | $52.50 | 4,205,822 | $4,205,822.00 |
| 12/17/2024 | $48.47 | $48.47 | $49.04 | $49.04 | $48.26 | $48.26 | $48.68 | $48.68 | 2,251,284 | $2,251,284.00 |
| 12/16/2024 | $47.31 | $47.31 | $47.86 | $47.86 | $46.99 | $46.99 | $47.74 | $47.74 | 2,247,938 | $2,247,938.00 |
| 12/13/2024 | $46.90 | $46.90 | $47.53 | $47.53 | $46.69 | $46.69 | $47.40 | $47.40 | 2,359,197 | $2,359,197.00 |