| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $44.55 | $44.55 | $45.44 | $45.44 | $44.37 | $44.37 | $45.17 | $45.17 | 1,327 | $1,327.00 |
| 12/19/2024 | $45.12 | $45.12 | $45.12 | $45.12 | $44.73 | $44.73 | $44.79 | $44.79 | 1,496 | $1,496.00 |
| 12/18/2024 | $46.30 | $46.30 | $46.37 | $46.37 | $44.81 | $44.81 | $44.88 | $44.88 | 1,712 | $1,712.00 |
| 12/17/2024 | $46.19 | $46.19 | $46.32 | $46.32 | $46.19 | $46.19 | $46.32 | $46.32 | 1,066 | $1,066.00 |
| 12/16/2024 | $46.47 | $46.44 | $46.56 | $46.53 | $46.46 | $46.43 | $46.50 | $46.47 | 1,934 | $1,934.00 |
| 12/13/2024 | $45.72 | $45.69 | $45.97 | $45.94 | $45.72 | $45.69 | $45.93 | $45.90 | 738 | $738.00 |
| 12/12/2024 | $46.14 | $46.11 | $46.14 | $46.11 | $45.89 | $45.86 | $45.89 | $45.86 | 1,956 | $1,956.00 |
| 12/11/2024 | $46.18 | $46.18 | $46.20 | $46.20 | $46.13 | $46.13 | $46.17 | $46.17 | 747 | $747.00 |
| 12/10/2024 | $45.64 | $45.64 | $45.64 | $45.64 | $45.26 | $45.26 | $45.33 | $45.33 | 4,825 | $4,825.00 |
| 12/09/2024 | $45.72 | $45.72 | $45.72 | $45.72 | $45.43 | $45.43 | $45.43 | $45.43 | 1,306 | $1,306.00 |