| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $46.90 | $46.90 | $47.71 | $47.71 | $46.74 | $46.74 | $47.42 | $47.42 | 89,874 | $89,874.00 |
| 12/19/2024 | $47.30 | $47.30 | $47.52 | $47.52 | $46.88 | $46.88 | $46.90 | $46.90 | 203,477 | $203,477.00 |
| 12/18/2024 | $48.31 | $48.31 | $48.31 | $48.31 | $46.89 | $46.89 | $46.89 | $46.89 | 129,899 | $129,899.00 |
| 12/17/2024 | $48.21 | $48.21 | $48.32 | $48.32 | $48.03 | $48.03 | $48.17 | $48.17 | 86,763 | $86,763.00 |
| 12/16/2024 | $49.03 | $48.68 | $49.10 | $48.74 | $48.72 | $48.37 | $48.76 | $48.41 | 73,356 | $73,356.00 |
| 12/13/2024 | $49.27 | $48.92 | $49.27 | $48.92 | $48.97 | $48.62 | $49.10 | $48.75 | 76,298 | $76,298.00 |
| 12/12/2024 | $49.37 | $49.01 | $49.47 | $49.11 | $49.25 | $48.90 | $49.26 | $48.91 | 69,484 | $69,484.00 |
| 12/11/2024 | $49.84 | $49.84 | $49.84 | $49.84 | $49.37 | $49.37 | $49.40 | $49.40 | 100,608 | $100,608.00 |
| 12/10/2024 | $49.89 | $49.89 | $49.89 | $49.89 | $49.39 | $49.39 | $49.58 | $49.58 | 165,560 | $165,560.00 |
| 12/09/2024 | $50.28 | $50.28 | $50.29 | $50.29 | $49.81 | $49.81 | $49.85 | $49.85 | 75,388 | $75,388.00 |