| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $47.88 | $47.88 | $48.91 | $48.91 | $47.82 | $47.82 | $48.80 | $48.80 | 628,876 | $628,875.00 |
| 12/19/2024 | $48.32 | $47.98 | $48.96 | $48.61 | $48.32 | $47.98 | $48.42 | $48.08 | 237,684 | $237,684.00 |
| 12/18/2024 | $49.43 | $49.43 | $49.44 | $49.44 | $48.17 | $48.17 | $48.17 | $48.17 | 270,377 | $270,377.00 |
| 12/17/2024 | $49.37 | $49.37 | $49.62 | $49.62 | $49.23 | $49.23 | $49.40 | $49.40 | 241,940 | $241,940.00 |
| 12/16/2024 | $50.03 | $50.03 | $50.17 | $50.17 | $49.60 | $49.60 | $49.60 | $49.60 | 229,086 | $229,086.00 |
| 12/13/2024 | $50.13 | $50.13 | $50.25 | $50.25 | $49.94 | $49.94 | $49.99 | $49.99 | 137,051 | $137,051.00 |
| 12/12/2024 | $50.26 | $50.26 | $50.41 | $50.41 | $49.98 | $49.98 | $50.00 | $50.00 | 120,526 | $120,526.00 |
| 12/11/2024 | $50.47 | $50.47 | $50.50 | $50.50 | $49.98 | $49.98 | $50.05 | $50.05 | 169,511 | $169,511.00 |
| 12/10/2024 | $50.67 | $50.67 | $50.67 | $50.67 | $49.93 | $49.93 | $50.32 | $50.32 | 264,074 | $264,074.00 |
| 12/09/2024 | $51.38 | $51.38 | $51.38 | $51.38 | $50.67 | $50.67 | $50.68 | $50.68 | 177,754 | $177,754.00 |