| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $47.82 | $47.82 | $48.95 | $48.95 | $47.80 | $47.80 | $48.57 | $48.57 | 27,104 | $27,104.00 |
| 12/19/2024 | $48.46 | $48.46 | $48.71 | $48.71 | $48.01 | $48.01 | $48.01 | $48.01 | 22,825 | $22,825.00 |
| 12/18/2024 | $49.83 | $49.83 | $49.93 | $49.93 | $48.17 | $48.17 | $48.19 | $48.19 | 46,947 | $46,947.00 |
| 12/17/2024 | $50.06 | $50.06 | $50.07 | $50.07 | $49.75 | $49.75 | $49.82 | $49.82 | 38,169 | $38,169.00 |
| 12/16/2024 | $50.44 | $50.44 | $50.63 | $50.63 | $50.28 | $50.28 | $50.28 | $50.28 | 16,894 | $16,894.00 |
| 12/13/2024 | $50.71 | $50.71 | $50.71 | $50.71 | $50.36 | $50.36 | $50.46 | $50.46 | 36,985 | $36,985.00 |
| 12/12/2024 | $50.76 | $50.76 | $50.88 | $50.88 | $50.63 | $50.63 | $50.64 | $50.64 | 40,879 | $40,879.00 |
| 12/11/2024 | $50.88 | $50.88 | $50.88 | $50.88 | $50.67 | $50.67 | $50.78 | $50.78 | 26,132 | $26,132.00 |
| 12/10/2024 | $51.04 | $51.04 | $51.04 | $51.04 | $50.60 | $50.60 | $50.64 | $50.64 | 23,203 | $23,203.00 |
| 12/09/2024 | $51.47 | $51.47 | $51.52 | $51.52 | $51.03 | $51.03 | $51.04 | $51.04 | 7,259 | $7,259.00 |