| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $53.89 | $53.89 | $53.89 | $53.89 | $53.03 | $53.03 | $53.51 | $53.51 | 218,241 | $218,226.00 |
| 12/23/2024 | $53.70 | $53.70 | $54.18 | $54.18 | $52.70 | $52.70 | $53.20 | $53.20 | 495,277 | $495,277.00 |
| 12/20/2024 | $52.59 | $52.59 | $54.62 | $54.62 | $52.00 | $52.00 | $53.53 | $53.53 | 1,857,317 | $1,857,307.00 |
| 12/19/2024 | $53.00 | $53.00 | $54.30 | $54.30 | $52.88 | $52.88 | $53.59 | $53.59 | 844,612 | $844,612.00 |
| 12/18/2024 | $53.76 | $53.76 | $55.38 | $55.38 | $52.36 | $52.36 | $53.06 | $53.06 | 1,387,729 | $1,387,729.00 |
| 12/17/2024 | $53.58 | $53.58 | $54.58 | $54.58 | $52.44 | $52.44 | $53.46 | $53.46 | 946,090 | $946,090.00 |
| 12/16/2024 | $52.84 | $52.84 | $54.00 | $54.00 | $52.00 | $52.00 | $53.30 | $53.30 | 1,326,202 | $1,326,202.00 |
| 12/13/2024 | $54.86 | $54.86 | $55.15 | $55.15 | $52.14 | $52.14 | $52.39 | $52.39 | 1,290,222 | $1,290,222.00 |