| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $48.65 | $48.65 | $48.68 | $48.68 | $47.87 | $47.87 | $48.58 | $48.58 | 2,855,646 | $2,838,901.00 |
| 12/19/2024 | $48.93 | $48.93 | $49.21 | $49.21 | $48.66 | $48.66 | $48.97 | $48.97 | 2,303,673 | $2,303,673.00 |
| 12/18/2024 | $49.51 | $49.51 | $49.68 | $49.68 | $48.52 | $48.52 | $48.71 | $48.71 | 2,345,887 | $2,345,887.00 |
| 12/17/2024 | $48.73 | $48.73 | $49.78 | $49.78 | $48.27 | $48.27 | $49.68 | $49.68 | 2,295,347 | $2,295,347.00 |
| 12/16/2024 | $48.73 | $48.73 | $49.20 | $49.20 | $48.71 | $48.71 | $48.83 | $48.83 | 2,473,456 | $2,473,456.00 |
| 12/13/2024 | $49.50 | $49.50 | $49.68 | $49.68 | $49.21 | $49.21 | $49.56 | $49.56 | 2,495,057 | $2,495,057.00 |
| 12/12/2024 | $49.56 | $49.56 | $50.89 | $50.89 | $49.55 | $49.55 | $49.98 | $49.98 | 1,597,739 | $1,597,739.00 |
| 12/11/2024 | $48.96 | $48.96 | $49.60 | $49.60 | $48.72 | $48.72 | $49.45 | $49.45 | 1,947,082 | $1,947,082.00 |
| 12/10/2024 | $49.51 | $49.51 | $50.02 | $50.02 | $48.76 | $48.76 | $49.07 | $49.07 | 1,947,395 | $1,947,395.00 |
| 12/09/2024 | $50.92 | $50.92 | $51.44 | $51.44 | $50.57 | $50.57 | $51.00 | $51.00 | 3,949,739 | $3,949,739.00 |