| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $49.95 | $49.95 | $49.99 | $49.99 | $49.89 | $49.89 | $49.96 | $49.96 | 5,629,198 | $5,628,911.00 |
| 12/24/2024 | $49.95 | $49.95 | $49.97 | $49.97 | $49.85 | $49.85 | $49.97 | $49.97 | 3,785,130 | $3,785,118.00 |
| 12/23/2024 | $50.10 | $50.10 | $50.13 | $50.13 | $50.01 | $50.01 | $50.08 | $50.08 | 7,638,702 | $7,638,702.00 |
| 12/20/2024 | $49.91 | $49.91 | $50.16 | $50.16 | $49.91 | $49.91 | $50.09 | $50.09 | 9,606,106 | $9,605,966.00 |
| 12/19/2024 | $50.00 | $50.00 | $50.05 | $50.05 | $49.81 | $49.81 | $49.92 | $49.92 | 12,179,179 | $12,179,179.00 |
| 12/18/2024 | $50.38 | $50.38 | $50.44 | $50.44 | $50.15 | $50.15 | $50.17 | $50.17 | 8,152,588 | $8,152,588.00 |
| 12/17/2024 | $50.54 | $50.54 | $50.56 | $50.56 | $50.40 | $50.40 | $50.44 | $50.44 | 6,026,532 | $6,026,532.00 |
| 12/16/2024 | $50.57 | $50.57 | $50.63 | $50.63 | $50.53 | $50.53 | $50.56 | $50.56 | 3,969,645 | $3,969,645.00 |