| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $53.56 | $53.56 | $55.28 | $55.28 | $53.54 | $53.54 | $54.63 | $54.63 | 594,078 | $593,855.00 |
| 12/19/2024 | $54.79 | $54.79 | $55.43 | $55.43 | $53.74 | $53.74 | $54.45 | $54.45 | 207,727 | $207,727.00 |
| 12/18/2024 | $56.56 | $56.56 | $57.06 | $57.06 | $54.86 | $54.86 | $54.99 | $54.99 | 178,078 | $178,078.00 |
| 12/17/2024 | $57.01 | $57.01 | $57.68 | $57.68 | $55.58 | $55.58 | $56.35 | $56.35 | 153,836 | $153,836.00 |
| 12/16/2024 | $56.26 | $56.26 | $57.43 | $57.43 | $56.23 | $56.23 | $57.27 | $57.27 | 138,654 | $138,654.00 |
| 12/13/2024 | $56.34 | $56.34 | $56.53 | $56.53 | $55.58 | $55.58 | $56.48 | $56.48 | 87,915 | $87,915.00 |
| 12/12/2024 | $56.39 | $56.39 | $56.65 | $56.65 | $56.04 | $56.04 | $56.42 | $56.42 | 86,407 | $86,407.00 |
| 12/11/2024 | $57.18 | $57.18 | $57.32 | $57.32 | $56.26 | $56.26 | $56.29 | $56.29 | 143,101 | $143,101.00 |
| 12/10/2024 | $56.30 | $56.30 | $57.38 | $57.38 | $56.30 | $56.30 | $56.75 | $56.75 | 127,234 | $127,234.00 |
| 12/09/2024 | $57.04 | $57.04 | $57.23 | $57.23 | $56.46 | $56.46 | $56.54 | $56.54 | 100,920 | $100,920.00 |