| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $53.22 | $53.22 | $53.57 | $53.57 | $53.15 | $53.15 | $53.57 | $53.57 | 188,815 | $188,193.00 |
| 12/23/2024 | $53.33 | $53.33 | $53.67 | $53.67 | $53.08 | $53.08 | $53.67 | $53.67 | 392,807 | $392,807.00 |
| 12/20/2024 | $52.51 | $52.51 | $53.56 | $53.56 | $52.43 | $52.43 | $53.17 | $53.17 | 363,751 | $357,584.00 |
| 12/19/2024 | $53.23 | $53.23 | $53.32 | $53.32 | $52.76 | $52.76 | $52.81 | $52.81 | 568,369 | $568,369.00 |
| 12/18/2024 | $54.09 | $54.09 | $54.18 | $54.18 | $52.82 | $52.82 | $52.94 | $52.94 | 485,163 | $485,163.00 |
| 12/17/2024 | $54.25 | $54.25 | $54.25 | $54.25 | $54.00 | $54.00 | $54.08 | $54.08 | 336,095 | $336,095.00 |
| 12/16/2024 | $54.00 | $54.00 | $54.28 | $54.28 | $53.87 | $53.87 | $54.22 | $54.22 | 325,670 | $325,670.00 |
| 12/13/2024 | $53.90 | $53.90 | $54.04 | $54.04 | $53.68 | $53.68 | $53.90 | $53.90 | 170,684 | $170,684.00 |