| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $49.78 | $49.78 | $51.36 | $51.36 | $49.67 | $49.67 | $50.97 | $50.97 | 239,128 | $236,057.00 |
| 12/19/2024 | $50.88 | $50.88 | $50.94 | $50.94 | $50.16 | $50.16 | $50.18 | $50.18 | 259,477 | $259,477.00 |
| 12/18/2024 | $52.15 | $52.15 | $52.39 | $52.39 | $50.35 | $50.35 | $50.63 | $50.63 | 248,531 | $248,531.00 |
| 12/17/2024 | $52.26 | $52.26 | $52.35 | $52.35 | $52.10 | $52.10 | $52.25 | $52.25 | 110,638 | $110,638.00 |
| 12/16/2024 | $52.36 | $52.36 | $52.49 | $52.49 | $52.00 | $52.00 | $52.31 | $52.31 | 137,941 | $137,941.00 |
| 12/13/2024 | $52.60 | $52.60 | $52.60 | $52.60 | $52.01 | $52.01 | $52.20 | $52.20 | 102,120 | $102,120.00 |
| 12/12/2024 | $52.24 | $52.24 | $52.34 | $52.34 | $52.06 | $52.06 | $52.13 | $52.13 | 87,731 | $87,731.00 |
| 12/11/2024 | $52.30 | $52.30 | $52.69 | $52.69 | $52.10 | $52.10 | $52.60 | $52.60 | 104,837 | $104,837.00 |
| 12/10/2024 | $52.43 | $52.43 | $52.60 | $52.60 | $51.85 | $51.85 | $51.95 | $51.95 | 154,239 | $154,239.00 |
| 12/09/2024 | $52.63 | $52.63 | $52.65 | $52.65 | $52.30 | $52.30 | $52.36 | $52.36 | 172,449 | $172,449.00 |