| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $49.62 | $49.62 | $50.60 | $50.60 | $48.77 | $48.77 | $49.77 | $49.77 | 1,183,733 | $1,079,030.00 |
| 12/23/2024 | $47.63 | $47.63 | $49.34 | $49.34 | $47.40 | $47.40 | $49.16 | $49.16 | 1,738,080 | $1,738,080.00 |
| 12/20/2024 | $46.72 | $46.72 | $48.16 | $48.16 | $46.64 | $46.64 | $47.49 | $47.49 | 1,167,887 | $1,167,791.00 |
| 12/19/2024 | $48.34 | $48.34 | $48.34 | $48.34 | $46.72 | $46.72 | $47.24 | $47.24 | 812,406 | $812,406.00 |
| 12/18/2024 | $48.50 | $48.50 | $48.76 | $48.76 | $47.54 | $47.54 | $48.17 | $48.17 | 884,526 | $884,526.00 |
| 12/17/2024 | $47.00 | $47.00 | $47.35 | $47.35 | $45.94 | $45.94 | $47.15 | $47.15 | 990,725 | $990,725.00 |
| 12/16/2024 | $47.39 | $47.39 | $48.06 | $48.06 | $46.97 | $46.97 | $47.48 | $47.48 | 1,124,296 | $1,124,296.00 |
| 12/13/2024 | $47.32 | $47.32 | $48.54 | $48.54 | $46.97 | $46.97 | $48.31 | $48.31 | 655,175 | $655,175.00 |