| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $54.36 | $54.36 | $54.60 | $54.60 | $53.97 | $53.97 | $54.60 | $54.60 | 2,070,853 | $2,061,100.00 |
| 12/23/2024 | $53.35 | $53.35 | $54.11 | $54.11 | $52.73 | $52.73 | $54.05 | $54.05 | 6,356,380 | $6,356,380.00 |
| 12/20/2024 | $52.48 | $52.48 | $53.66 | $53.66 | $52.34 | $52.34 | $53.49 | $53.49 | 16,843,447 | $15,818,433.00 |
| 12/19/2024 | $52.71 | $52.71 | $52.98 | $52.98 | $51.89 | $51.89 | $52.57 | $52.57 | 8,455,547 | $8,455,547.00 |
| 12/18/2024 | $53.47 | $53.47 | $53.81 | $53.81 | $51.94 | $51.94 | $52.01 | $52.01 | 8,961,912 | $8,961,912.00 |
| 12/17/2024 | $53.64 | $53.64 | $53.81 | $53.81 | $52.80 | $52.80 | $53.69 | $53.69 | 7,504,004 | $7,504,004.00 |
| 12/16/2024 | $54.40 | $54.40 | $54.42 | $54.42 | $53.69 | $53.69 | $53.97 | $53.97 | 7,353,242 | $7,353,242.00 |
| 12/13/2024 | $54.88 | $54.88 | $54.88 | $54.88 | $54.14 | $54.14 | $54.43 | $54.43 | 7,224,182 | $7,224,182.00 |
| 12/12/2024 | $55.69 | $55.21 | $55.73 | $55.25 | $54.88 | $54.40 | $55.19 | $54.72 | 8,321,218 | $8,321,218.00 |