| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $42.22 | $42.22 | $43.26 | $43.26 | $41.60 | $41.60 | $41.81 | $41.81 | 1,334,564 | $1,317,262.00 |
| 12/24/2024 | $43.26 | $43.26 | $43.35 | $43.35 | $41.50 | $41.50 | $41.56 | $41.56 | 807,639 | $806,405.00 |
| 12/23/2024 | $46.37 | $46.37 | $48.00 | $48.00 | $43.98 | $43.98 | $44.06 | $44.06 | 1,248,461 | $1,248,461.00 |
| 12/20/2024 | $54.82 | $54.82 | $55.09 | $55.09 | $46.84 | $46.84 | $47.03 | $47.03 | 2,233,065 | $2,197,595.00 |
| 12/19/2024 | $48.59 | $48.59 | $55.90 | $55.90 | $48.13 | $48.13 | $55.31 | $55.31 | 2,689,866 | $2,689,866.00 |
| 12/18/2024 | $43.25 | $43.25 | $51.00 | $51.00 | $42.70 | $42.70 | $50.96 | $50.96 | 2,630,309 | $2,630,309.00 |
| 12/17/2024 | $43.13 | $43.13 | $43.80 | $43.80 | $42.56 | $42.56 | $43.58 | $43.58 | 1,268,217 | $1,268,217.00 |
| 12/16/2024 | $41.68 | $41.68 | $42.76 | $42.76 | $41.65 | $41.65 | $42.61 | $42.61 | 792,138 | $792,138.00 |