| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $49.08 | $49.08 | $50.12 | $50.12 | $49.02 | $49.02 | $49.85 | $49.85 | 506,346 | $506,305.00 |
| 12/19/2024 | $50.10 | $49.62 | $50.25 | $49.77 | $49.63 | $49.15 | $49.66 | $49.18 | 616,250 | $616,250.00 |
| 12/18/2024 | $51.13 | $51.13 | $51.20 | $51.20 | $49.61 | $49.61 | $49.82 | $49.82 | 731,431 | $731,431.00 |
| 12/17/2024 | $51.15 | $51.15 | $51.17 | $51.17 | $50.93 | $50.93 | $51.11 | $51.11 | 532,891 | $532,891.00 |
| 12/16/2024 | $51.51 | $51.51 | $51.55 | $51.55 | $51.31 | $51.31 | $51.35 | $51.35 | 781,225 | $781,225.00 |
| 12/13/2024 | $51.55 | $51.55 | $51.55 | $51.55 | $51.32 | $51.32 | $51.48 | $51.48 | 432,572 | $432,572.00 |
| 12/12/2024 | $51.44 | $51.44 | $51.44 | $51.44 | $51.22 | $51.22 | $51.28 | $51.28 | 1,348,821 | $1,348,821.00 |
| 12/11/2024 | $51.78 | $51.78 | $51.78 | $51.78 | $51.44 | $51.44 | $51.50 | $51.50 | 463,831 | $463,831.00 |
| 12/10/2024 | $51.80 | $51.80 | $51.80 | $51.80 | $51.39 | $51.39 | $51.53 | $51.53 | 413,254 | $413,254.00 |
| 12/09/2024 | $52.05 | $52.05 | $52.08 | $52.08 | $51.78 | $51.78 | $51.80 | $51.80 | 411,014 | $411,014.00 |