| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $49.57 | $49.57 | $50.05 | $50.05 | $49.51 | $49.51 | $49.85 | $49.85 | 201,959 | $201,959.00 |
| 12/19/2024 | $49.81 | $49.81 | $49.81 | $49.81 | $49.58 | $49.58 | $49.58 | $49.58 | 298,852 | $298,852.00 |
| 12/18/2024 | $50.34 | $50.34 | $50.46 | $50.46 | $49.21 | $49.21 | $49.21 | $49.21 | 235,787 | $235,787.00 |
| 12/17/2024 | $50.26 | $50.26 | $50.38 | $50.38 | $50.14 | $50.14 | $50.29 | $50.29 | 117,079 | $117,079.00 |
| 12/16/2024 | $50.83 | $50.83 | $50.83 | $50.83 | $50.60 | $50.60 | $50.62 | $50.62 | 305,725 | $305,725.00 |
| 12/13/2024 | $51.01 | $51.01 | $51.05 | $51.05 | $50.84 | $50.84 | $50.91 | $50.91 | 152,029 | $152,029.00 |
| 12/12/2024 | $51.17 | $51.17 | $51.24 | $51.24 | $50.95 | $50.95 | $50.98 | $50.98 | 168,271 | $168,271.00 |
| 12/11/2024 | $51.33 | $51.33 | $51.47 | $51.47 | $51.27 | $51.27 | $51.41 | $51.41 | 278,594 | $278,594.00 |
| 12/10/2024 | $51.23 | $51.23 | $51.23 | $51.23 | $50.97 | $50.97 | $50.99 | $50.99 | 204,898 | $204,898.00 |
| 12/09/2024 | $51.43 | $51.43 | $51.67 | $51.67 | $51.39 | $51.39 | $51.43 | $51.43 | 249,604 | $249,604.00 |