| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $48.54 | $48.54 | $49.28 | $49.28 | $48.53 | $48.53 | $48.86 | $48.86 | 265,817 | $265,817.00 |
| 12/19/2024 | $49.19 | $49.19 | $49.21 | $49.21 | $48.78 | $48.78 | $48.87 | $48.87 | 315,969 | $315,969.00 |
| 12/18/2024 | $50.33 | $50.33 | $50.38 | $50.38 | $48.94 | $48.94 | $49.02 | $49.02 | 251,405 | $251,405.00 |
| 12/17/2024 | $50.45 | $50.45 | $50.70 | $50.70 | $50.40 | $50.40 | $50.53 | $50.53 | 494,391 | $494,391.00 |
| 12/16/2024 | $50.52 | $50.52 | $50.62 | $50.62 | $50.31 | $50.31 | $50.39 | $50.39 | 224,485 | $224,485.00 |
| 12/13/2024 | $50.72 | $50.72 | $50.76 | $50.76 | $50.43 | $50.43 | $50.52 | $50.52 | 195,311 | $195,311.00 |
| 12/12/2024 | $50.84 | $50.84 | $51.01 | $51.01 | $50.58 | $50.58 | $50.71 | $50.71 | 357,479 | $357,479.00 |
| 12/11/2024 | $51.21 | $51.21 | $51.36 | $51.36 | $51.12 | $51.12 | $51.29 | $51.29 | 167,922 | $167,922.00 |
| 12/10/2024 | $51.62 | $51.62 | $51.62 | $51.62 | $51.33 | $51.33 | $51.35 | $51.35 | 231,058 | $231,058.00 |
| 12/09/2024 | $52.30 | $52.30 | $52.56 | $52.56 | $52.05 | $52.05 | $52.15 | $52.15 | 301,387 | $301,387.00 |