| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $49.81 | $49.81 | $51.03 | $51.03 | $49.60 | $49.60 | $50.58 | $50.58 | 1,750,155 | $1,749,539.00 |
| 12/19/2024 | $50.57 | $50.57 | $50.61 | $50.61 | $50.03 | $50.03 | $50.06 | $50.06 | 1,607,306 | $1,607,306.00 |
| 12/18/2024 | $51.50 | $51.50 | $51.76 | $51.76 | $49.93 | $49.93 | $50.00 | $50.00 | 1,721,246 | $1,721,246.00 |
| 12/17/2024 | $51.35 | $51.35 | $51.54 | $51.54 | $51.24 | $51.24 | $51.50 | $51.50 | 961,600 | $961,600.00 |
| 12/16/2024 | $51.39 | $51.39 | $51.66 | $51.66 | $51.24 | $51.24 | $51.59 | $51.59 | 1,179,838 | $1,179,838.00 |
| 12/13/2024 | $51.28 | $51.28 | $51.43 | $51.43 | $50.94 | $50.94 | $51.15 | $51.15 | 1,189,133 | $1,189,133.00 |
| 12/12/2024 | $51.24 | $51.24 | $51.30 | $51.30 | $51.03 | $51.03 | $51.04 | $51.04 | 1,150,694 | $1,150,694.00 |
| 12/11/2024 | $51.00 | $51.00 | $51.44 | $51.44 | $50.98 | $50.98 | $51.38 | $51.38 | 1,244,222 | $1,244,222.00 |
| 12/10/2024 | $50.94 | $50.94 | $51.11 | $51.11 | $50.63 | $50.63 | $50.72 | $50.72 | 803,018 | $803,018.00 |
| 12/09/2024 | $50.94 | $50.94 | $50.97 | $50.97 | $50.71 | $50.71 | $50.79 | $50.79 | 792,077 | $792,077.00 |