| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $51.01 | $51.01 | $52.17 | $52.17 | $50.84 | $50.84 | $51.74 | $51.74 | 1,572,085 | $1,572,037.00 |
| 12/19/2024 | $51.71 | $51.71 | $51.81 | $51.81 | $51.22 | $51.22 | $51.25 | $51.25 | 1,480,079 | $1,480,079.00 |
| 12/18/2024 | $52.80 | $52.80 | $53.00 | $53.00 | $51.20 | $51.20 | $51.20 | $51.20 | 1,371,006 | $1,371,006.00 |
| 12/17/2024 | $52.78 | $52.78 | $52.80 | $52.80 | $52.59 | $52.59 | $52.76 | $52.76 | 1,329,433 | $1,329,433.00 |
| 12/16/2024 | $53.12 | $52.99 | $53.23 | $53.10 | $52.99 | $52.86 | $53.12 | $52.99 | 1,309,745 | $1,309,745.00 |
| 12/13/2024 | $53.19 | $53.06 | $53.24 | $53.11 | $52.82 | $52.70 | $52.98 | $52.85 | 1,009,061 | $1,009,061.00 |
| 12/12/2024 | $53.17 | $53.04 | $53.26 | $53.13 | $52.94 | $52.81 | $52.94 | $52.81 | 1,107,388 | $1,107,388.00 |
| 12/11/2024 | $53.13 | $53.13 | $53.36 | $53.36 | $53.07 | $53.07 | $53.31 | $53.31 | 1,252,982 | $1,252,982.00 |
| 12/10/2024 | $53.06 | $53.06 | $53.15 | $53.15 | $52.77 | $52.77 | $52.85 | $52.85 | 1,074,041 | $1,074,041.00 |
| 12/09/2024 | $53.31 | $53.31 | $53.33 | $53.33 | $52.86 | $52.86 | $52.93 | $52.93 | 1,099,220 | $1,099,220.00 |