| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $50.03 | $50.03 | $50.15 | $50.15 | $50.00 | $50.00 | $50.01 | $50.01 | 165,381 | $165,381.00 |
| 12/19/2024 | $49.87 | $49.87 | $49.97 | $49.97 | $49.82 | $49.82 | $49.92 | $49.92 | 178,275 | $178,275.00 |
| 12/18/2024 | $50.38 | $50.38 | $50.48 | $50.48 | $50.06 | $50.06 | $50.08 | $50.08 | 147,008 | $147,008.00 |
| 12/17/2024 | $50.42 | $50.42 | $50.47 | $50.47 | $50.37 | $50.37 | $50.41 | $50.41 | 120,895 | $120,895.00 |
| 12/16/2024 | $50.53 | $50.53 | $50.53 | $50.53 | $50.39 | $50.39 | $50.42 | $50.42 | 141,995 | $141,995.00 |
| 12/13/2024 | $50.55 | $50.55 | $50.55 | $50.55 | $50.42 | $50.42 | $50.46 | $50.46 | 597,323 | $597,323.00 |
| 12/12/2024 | $50.70 | $50.70 | $50.74 | $50.74 | $50.59 | $50.59 | $50.61 | $50.61 | 142,524 | $142,524.00 |
| 12/11/2024 | $50.83 | $50.83 | $50.90 | $50.90 | $50.70 | $50.70 | $50.78 | $50.78 | 400,080 | $400,080.00 |
| 12/10/2024 | $50.80 | $50.80 | $50.87 | $50.87 | $50.75 | $50.75 | $50.84 | $50.84 | 137,842 | $137,842.00 |
| 12/09/2024 | $50.95 | $50.95 | $50.99 | $50.99 | $50.88 | $50.88 | $50.90 | $50.90 | 182,932 | $182,932.00 |