| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $53.04 | $53.04 | $53.77 | $53.77 | $52.93 | $52.93 | $53.41 | $53.41 | 33,050 | $33,050.00 |
| 12/19/2024 | $53.68 | $53.68 | $53.74 | $53.74 | $53.26 | $53.26 | $53.35 | $53.35 | 25,860 | $25,860.00 |
| 12/18/2024 | $54.69 | $54.69 | $54.75 | $54.75 | $53.26 | $53.26 | $53.36 | $53.36 | 30,216 | $30,216.00 |
| 12/17/2024 | $54.52 | $54.52 | $54.57 | $54.57 | $54.35 | $54.35 | $54.35 | $54.35 | 12,635 | $12,635.00 |
| 12/16/2024 | $54.82 | $54.82 | $54.95 | $54.95 | $54.74 | $54.74 | $54.74 | $54.74 | 22,205 | $22,205.00 |
| 12/13/2024 | $55.33 | $55.33 | $55.33 | $55.33 | $55.06 | $55.06 | $55.17 | $55.17 | 13,047 | $13,047.00 |
| 12/12/2024 | $56.26 | $55.47 | $56.47 | $55.68 | $55.99 | $55.20 | $56.07 | $55.28 | 88,753 | $88,753.00 |
| 12/11/2024 | $56.38 | $55.59 | $56.53 | $55.73 | $56.21 | $55.42 | $56.43 | $55.64 | 14,728 | $14,728.00 |
| 12/10/2024 | $56.28 | $55.49 | $56.30 | $55.51 | $56.05 | $55.26 | $56.14 | $55.35 | 23,294 | $23,294.00 |
| 12/09/2024 | $56.69 | $55.89 | $56.88 | $56.08 | $56.27 | $55.48 | $56.27 | $55.48 | 18,859 | $18,859.00 |