| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $50.36 | $50.36 | $51.42 | $51.42 | $50.22 | $50.22 | $51.06 | $51.06 | 129,227 | $129,227.00 |
| 12/19/2024 | $51.02 | $51.02 | $51.31 | $51.31 | $50.49 | $50.49 | $50.53 | $50.53 | 153,007 | $153,007.00 |
| 12/18/2024 | $52.55 | $52.55 | $52.66 | $52.66 | $50.65 | $50.65 | $50.68 | $50.68 | 216,092 | $216,092.00 |
| 12/17/2024 | $52.87 | $52.87 | $53.03 | $53.03 | $52.34 | $52.34 | $52.51 | $52.51 | 135,341 | $135,341.00 |
| 12/16/2024 | $53.26 | $53.26 | $53.50 | $53.50 | $53.02 | $53.02 | $53.08 | $53.08 | 118,926 | $118,926.00 |
| 12/13/2024 | $53.55 | $53.55 | $53.55 | $53.55 | $53.14 | $53.14 | $53.31 | $53.31 | 128,836 | $128,836.00 |
| 12/12/2024 | $53.70 | $53.70 | $53.79 | $53.79 | $53.48 | $53.48 | $53.48 | $53.48 | 185,088 | $185,088.00 |
| 12/11/2024 | $53.77 | $53.77 | $53.85 | $53.85 | $53.57 | $53.57 | $53.76 | $53.76 | 151,030 | $151,030.00 |
| 12/10/2024 | $53.82 | $53.82 | $53.88 | $53.88 | $53.26 | $53.26 | $53.45 | $53.45 | 161,632 | $161,632.00 |
| 12/09/2024 | $54.48 | $54.48 | $54.48 | $54.48 | $53.86 | $53.86 | $53.86 | $53.86 | 110,531 | $110,531.00 |