| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $44.30 | $44.30 | $45.61 | $45.61 | $43.80 | $43.80 | $44.16 | $44.16 | 1,609,274 | $1,489,376.00 |
| 12/19/2024 | $43.66 | $43.66 | $46.48 | $46.48 | $43.00 | $43.00 | $44.87 | $44.87 | 872,892 | $872,892.00 |
| 12/18/2024 | $47.83 | $47.83 | $48.37 | $48.37 | $45.81 | $45.81 | $46.01 | $46.01 | 394,989 | $394,989.00 |
| 12/17/2024 | $48.40 | $48.40 | $48.66 | $48.66 | $46.88 | $46.88 | $47.35 | $47.35 | 410,798 | $410,798.00 |
| 12/16/2024 | $48.95 | $48.95 | $49.40 | $49.40 | $48.43 | $48.43 | $48.80 | $48.80 | 380,921 | $380,921.00 |
| 12/13/2024 | $48.40 | $48.40 | $48.98 | $48.98 | $48.29 | $48.29 | $48.84 | $48.84 | 370,572 | $370,572.00 |
| 12/12/2024 | $48.68 | $48.68 | $48.68 | $48.68 | $48.08 | $48.08 | $48.52 | $48.52 | 203,967 | $203,967.00 |
| 12/11/2024 | $48.54 | $48.54 | $49.03 | $49.03 | $48.39 | $48.39 | $48.85 | $48.85 | 356,139 | $356,139.00 |
| 12/10/2024 | $47.83 | $47.83 | $48.37 | $48.37 | $47.40 | $47.40 | $47.98 | $47.98 | 349,569 | $349,569.00 |
| 12/09/2024 | $47.57 | $47.57 | $47.92 | $47.92 | $46.91 | $46.91 | $47.84 | $47.84 | 335,065 | $335,065.00 |