| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $53.17 | $53.17 | $54.40 | $54.40 | $53.10 | $53.10 | $53.89 | $53.89 | 39,511 | $39,511.00 |
| 12/19/2024 | $54.04 | $54.04 | $54.28 | $54.28 | $53.40 | $53.40 | $53.40 | $53.40 | 45,490 | $45,490.00 |
| 12/18/2024 | $55.16 | $55.16 | $55.39 | $55.39 | $53.43 | $53.43 | $53.44 | $53.44 | 51,359 | $51,359.00 |
| 12/17/2024 | $55.26 | $55.26 | $55.37 | $55.37 | $55.12 | $55.12 | $55.23 | $55.23 | 41,987 | $41,987.00 |
| 12/16/2024 | $55.39 | $55.39 | $55.60 | $55.60 | $55.35 | $55.35 | $55.52 | $55.52 | 54,870 | $54,870.00 |
| 12/13/2024 | $55.39 | $55.39 | $55.39 | $55.39 | $55.00 | $55.00 | $55.18 | $55.18 | 63,455 | $63,455.00 |
| 12/12/2024 | $55.41 | $55.41 | $55.48 | $55.48 | $55.24 | $55.24 | $55.24 | $55.24 | 67,304 | $67,304.00 |
| 12/11/2024 | $55.19 | $55.19 | $55.56 | $55.56 | $55.19 | $55.19 | $55.53 | $55.53 | 72,227 | $72,227.00 |
| 12/10/2024 | $55.04 | $55.04 | $55.19 | $55.19 | $54.82 | $54.82 | $54.92 | $54.92 | 83,317 | $83,317.00 |
| 12/09/2024 | $55.66 | $55.66 | $55.66 | $55.66 | $54.98 | $54.98 | $55.00 | $55.00 | 78,926 | $78,926.00 |