| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $45.96 | $45.96 | $46.33 | $46.33 | $45.86 | $45.86 | $46.12 | $46.12 | 1,033,056 | $1,030,613.00 |
| 12/19/2024 | $46.52 | $46.52 | $46.64 | $46.64 | $46.35 | $46.35 | $46.38 | $46.38 | 1,950,399 | $1,950,399.00 |
| 12/18/2024 | $46.94 | $46.94 | $47.00 | $47.00 | $46.13 | $46.13 | $46.23 | $46.23 | 2,668,541 | $2,668,541.00 |
| 12/17/2024 | $47.27 | $47.27 | $47.29 | $47.29 | $47.16 | $47.16 | $47.20 | $47.20 | 956,531 | $956,531.00 |
| 12/16/2024 | $47.70 | $47.70 | $47.74 | $47.74 | $47.65 | $47.65 | $47.70 | $47.70 | 833,798 | $833,798.00 |
| 12/13/2024 | $47.84 | $47.84 | $47.86 | $47.86 | $47.69 | $47.69 | $47.70 | $47.70 | 2,971,198 | $2,971,198.00 |
| 12/12/2024 | $47.65 | $47.65 | $47.66 | $47.66 | $47.52 | $47.52 | $47.58 | $47.58 | 1,650,673 | $1,650,673.00 |
| 12/11/2024 | $48.11 | $48.11 | $48.11 | $48.11 | $47.95 | $47.95 | $48.01 | $48.01 | 1,084,152 | $1,084,152.00 |
| 12/10/2024 | $47.91 | $47.91 | $47.94 | $47.94 | $47.80 | $47.80 | $47.87 | $47.87 | 937,593 | $937,593.00 |
| 12/09/2024 | $48.05 | $48.05 | $48.12 | $48.12 | $47.92 | $47.92 | $47.94 | $47.94 | 917,139 | $917,139.00 |