| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $53.80 | $53.80 | $55.06 | $55.06 | $53.76 | $53.76 | $54.49 | $54.49 | 31,179 | $31,179.00 |
| 12/19/2024 | $54.82 | $54.82 | $54.82 | $54.82 | $54.21 | $54.21 | $54.22 | $54.22 | 27,897 | $27,897.00 |
| 12/18/2024 | $56.01 | $56.01 | $56.19 | $56.19 | $54.23 | $54.23 | $54.26 | $54.26 | 32,754 | $32,754.00 |
| 12/17/2024 | $55.89 | $55.89 | $56.03 | $56.03 | $55.80 | $55.80 | $55.93 | $55.93 | 66,616 | $66,616.00 |
| 12/16/2024 | $56.04 | $56.04 | $56.20 | $56.20 | $56.04 | $56.04 | $56.13 | $56.13 | 22,413 | $22,413.00 |
| 12/13/2024 | $56.33 | $56.33 | $56.33 | $56.33 | $55.86 | $55.86 | $55.98 | $55.98 | 14,239 | $14,239.00 |
| 12/12/2024 | $56.53 | $56.53 | $56.53 | $56.53 | $56.22 | $56.22 | $56.22 | $56.22 | 61,557 | $61,557.00 |
| 12/11/2024 | $56.28 | $56.28 | $56.65 | $56.65 | $56.28 | $56.28 | $56.65 | $56.65 | 12,068 | $12,068.00 |
| 12/10/2024 | $56.19 | $56.19 | $56.30 | $56.30 | $55.92 | $55.92 | $56.03 | $56.03 | 61,090 | $61,090.00 |
| 12/09/2024 | $56.45 | $56.45 | $56.45 | $56.45 | $56.00 | $56.00 | $56.11 | $56.11 | 19,042 | $19,042.00 |