| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $52.27 | $52.27 | $53.00 | $53.00 | $52.17 | $52.17 | $52.89 | $52.89 | 255,810 | $255,810.00 |
| 12/23/2024 | $52.83 | $52.83 | $53.00 | $53.00 | $51.53 | $51.53 | $52.11 | $52.11 | 525,800 | $525,800.00 |
| 12/20/2024 | $51.77 | $51.77 | $53.40 | $53.40 | $51.59 | $51.59 | $53.04 | $53.04 | 2,203,532 | $2,203,332.00 |
| 12/19/2024 | $52.48 | $52.48 | $53.42 | $53.42 | $52.23 | $52.23 | $52.43 | $52.43 | 792,867 | $792,867.00 |
| 12/18/2024 | $54.07 | $54.07 | $54.87 | $54.87 | $51.38 | $51.38 | $51.90 | $51.90 | 763,888 | $763,888.00 |
| 12/17/2024 | $54.74 | $54.74 | $55.32 | $55.32 | $53.47 | $53.47 | $53.77 | $53.77 | 561,588 | $561,588.00 |
| 12/16/2024 | $54.01 | $54.01 | $55.03 | $55.03 | $54.01 | $54.01 | $54.89 | $54.89 | 618,412 | $618,412.00 |
| 12/13/2024 | $54.53 | $54.53 | $55.34 | $55.34 | $53.86 | $53.86 | $54.01 | $54.01 | 503,412 | $503,412.00 |