| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $52.87 | $52.87 | $54.14 | $54.14 | $52.80 | $52.80 | $53.79 | $53.79 | 139,289 | $139,186.00 |
| 12/19/2024 | $53.79 | $53.79 | $53.89 | $53.89 | $53.26 | $53.26 | $53.26 | $53.26 | 309,111 | $309,111.00 |
| 12/18/2024 | $54.88 | $54.88 | $55.14 | $55.14 | $53.30 | $53.30 | $53.30 | $53.30 | 202,776 | $202,776.00 |
| 12/17/2024 | $54.74 | $54.74 | $54.92 | $54.92 | $54.72 | $54.72 | $54.86 | $54.86 | 339,374 | $339,374.00 |
| 12/16/2024 | $55.01 | $55.01 | $55.07 | $55.07 | $54.88 | $54.88 | $54.95 | $54.95 | 208,712 | $208,712.00 |
| 12/13/2024 | $55.22 | $55.22 | $55.22 | $55.22 | $54.81 | $54.81 | $54.90 | $54.90 | 408,535 | $408,535.00 |
| 12/12/2024 | $55.42 | $55.42 | $55.42 | $55.42 | $55.13 | $55.13 | $55.15 | $55.15 | 123,378 | $123,378.00 |
| 12/11/2024 | $55.27 | $55.27 | $55.53 | $55.53 | $55.27 | $55.27 | $55.43 | $55.43 | 100,224 | $100,224.00 |
| 12/10/2024 | $55.32 | $55.32 | $55.32 | $55.32 | $55.03 | $55.03 | $55.06 | $55.06 | 202,347 | $202,347.00 |
| 12/09/2024 | $55.35 | $55.35 | $55.35 | $55.35 | $55.11 | $55.11 | $55.16 | $55.16 | 212,671 | $212,671.00 |