| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $45.82 | $45.82 | $46.55 | $46.55 | $45.04 | $45.04 | $46.43 | $46.43 | 39,567 | $39,567.00 |
| 12/23/2024 | $46.16 | $46.16 | $46.61 | $46.61 | $45.81 | $45.81 | $45.95 | $45.95 | 49,834 | $49,834.00 |
| 12/20/2024 | $45.36 | $45.36 | $47.12 | $47.12 | $45.36 | $45.36 | $46.19 | $46.19 | 91,216 | $90,888.00 |
| 12/19/2024 | $47.24 | $47.24 | $48.30 | $48.30 | $46.06 | $46.06 | $46.13 | $46.13 | 96,694 | $96,694.00 |
| 12/18/2024 | $49.55 | $49.55 | $49.73 | $49.73 | $46.89 | $46.89 | $46.99 | $46.99 | 109,184 | $109,184.00 |
| 12/17/2024 | $49.20 | $49.20 | $50.01 | $50.01 | $48.40 | $48.40 | $49.57 | $49.57 | 48,612 | $48,612.00 |
| 12/16/2024 | $50.25 | $50.25 | $50.51 | $50.51 | $49.28 | $49.28 | $49.52 | $49.52 | 101,786 | $101,786.00 |
| 12/13/2024 | $50.02 | $50.02 | $50.56 | $50.56 | $49.70 | $49.70 | $50.25 | $50.25 | 87,004 | $87,004.00 |