| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $52.21 | $52.21 | $52.57 | $52.57 | $52.13 | $52.13 | $52.42 | $52.42 | 286,709 | $286,708.00 |
| 12/23/2024 | $51.96 | $51.96 | $52.31 | $52.31 | $51.61 | $51.61 | $52.29 | $52.29 | 714,641 | $714,641.00 |
| 12/20/2024 | $51.19 | $51.19 | $52.10 | $52.10 | $51.08 | $51.08 | $51.88 | $51.88 | 1,039,818 | $1,039,818.00 |
| 12/19/2024 | $51.27 | $51.27 | $51.49 | $51.49 | $51.15 | $51.15 | $51.20 | $51.20 | 788,702 | $788,702.00 |
| 12/18/2024 | $52.20 | $52.20 | $52.21 | $52.21 | $50.93 | $50.93 | $50.99 | $50.99 | 3,695,167 | $3,695,167.00 |
| 12/17/2024 | $52.10 | $52.10 | $52.27 | $52.27 | $51.95 | $51.95 | $52.19 | $52.19 | 346,331 | $346,331.00 |
| 12/16/2024 | $53.49 | $52.64 | $53.49 | $52.64 | $53.19 | $52.34 | $53.19 | $52.34 | 206,356 | $206,356.00 |
| 12/13/2024 | $53.67 | $52.81 | $53.67 | $52.81 | $53.39 | $52.54 | $53.51 | $52.66 | 282,536 | $282,536.00 |