| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $42.35 | $42.35 | $45.10 | $45.10 | $42.20 | $42.20 | $44.70 | $44.70 | 967,742 | $951,515.00 |
| 12/19/2024 | $44.77 | $44.77 | $45.10 | $45.10 | $43.90 | $43.90 | $44.02 | $44.02 | 815,010 | $815,010.00 |
| 12/18/2024 | $46.91 | $46.91 | $47.39 | $47.39 | $42.82 | $42.82 | $42.89 | $42.89 | 918,012 | $918,012.00 |
| 12/17/2024 | $47.89 | $47.89 | $47.94 | $47.94 | $45.98 | $45.98 | $47.33 | $47.33 | 874,273 | $874,273.00 |
| 12/16/2024 | $47.00 | $47.00 | $48.08 | $48.08 | $46.13 | $46.13 | $48.06 | $48.06 | 725,198 | $725,198.00 |
| 12/13/2024 | $46.35 | $46.35 | $46.95 | $46.95 | $45.24 | $45.24 | $45.86 | $45.86 | 517,836 | $517,836.00 |
| 12/12/2024 | $46.80 | $46.80 | $47.38 | $47.38 | $46.00 | $46.00 | $46.55 | $46.55 | 542,211 | $542,211.00 |
| 12/11/2024 | $45.96 | $45.44 | $47.98 | $47.43 | $45.96 | $45.44 | $47.57 | $47.03 | 792,791 | $792,791.00 |
| 12/10/2024 | $46.01 | $45.49 | $47.12 | $46.58 | $45.17 | $44.66 | $45.52 | $45.00 | 982,410 | $982,410.00 |
| 12/09/2024 | $46.27 | $45.74 | $47.56 | $47.02 | $45.81 | $45.29 | $45.95 | $45.43 | 1,151,328 | $1,151,328.00 |