| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $51.12 | $51.12 | $52.05 | $52.05 | $50.92 | $50.92 | $51.35 | $51.35 | 46,036 | $46,036.00 |
| 12/19/2024 | $51.91 | $51.91 | $52.18 | $52.18 | $51.14 | $51.14 | $51.23 | $51.23 | 201,607 | $201,607.00 |
| 12/18/2024 | $53.72 | $53.72 | $54.01 | $54.01 | $51.24 | $51.24 | $51.46 | $51.46 | 45,003 | $45,003.00 |
| 12/17/2024 | $54.08 | $54.08 | $54.16 | $54.16 | $53.42 | $53.42 | $53.42 | $53.42 | 38,501 | $38,501.00 |
| 12/16/2024 | $54.26 | $54.26 | $54.65 | $54.65 | $54.13 | $54.13 | $54.25 | $54.25 | 25,778 | $25,778.00 |
| 12/13/2024 | $54.63 | $54.63 | $54.63 | $54.63 | $54.03 | $54.03 | $54.25 | $54.25 | 33,821 | $33,821.00 |
| 12/12/2024 | $54.95 | $54.95 | $54.95 | $54.95 | $54.60 | $54.60 | $54.71 | $54.71 | 33,786 | $33,786.00 |
| 12/11/2024 | $55.29 | $55.29 | $55.40 | $55.40 | $55.00 | $55.00 | $55.13 | $55.13 | 56,520 | $56,520.00 |
| 12/10/2024 | $54.84 | $54.84 | $55.09 | $55.09 | $54.35 | $54.35 | $54.72 | $54.72 | 25,441 | $25,441.00 |
| 12/09/2024 | $55.28 | $55.28 | $55.43 | $55.43 | $54.84 | $54.84 | $54.84 | $54.84 | 68,579 | $68,579.00 |