| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $45.98 | $45.98 | $47.47 | $47.47 | $45.94 | $45.94 | $47.14 | $47.14 | 783,659 | $783,270.00 |
| 12/19/2024 | $46.99 | $46.94 | $46.99 | $46.94 | $46.40 | $46.34 | $46.46 | $46.41 | 729,750 | $729,750.00 |
| 12/18/2024 | $48.18 | $48.18 | $48.31 | $48.31 | $46.17 | $46.17 | $46.44 | $46.44 | 632,854 | $632,854.00 |
| 12/17/2024 | $48.10 | $48.10 | $48.26 | $48.26 | $47.76 | $47.76 | $48.17 | $48.17 | 425,157 | $425,157.00 |
| 12/16/2024 | $47.97 | $47.97 | $48.41 | $48.41 | $47.85 | $47.85 | $48.31 | $48.31 | 726,293 | $726,293.00 |
| 12/13/2024 | $47.98 | $47.98 | $48.14 | $48.14 | $47.41 | $47.41 | $47.74 | $47.74 | 339,990 | $339,990.00 |
| 12/12/2024 | $48.06 | $48.06 | $48.06 | $48.06 | $47.71 | $47.71 | $47.78 | $47.78 | 246,864 | $246,864.00 |
| 12/11/2024 | $47.88 | $47.88 | $48.24 | $48.24 | $47.63 | $47.63 | $48.17 | $48.17 | 436,329 | $436,329.00 |
| 12/10/2024 | $47.86 | $47.86 | $48.00 | $48.00 | $47.28 | $47.28 | $47.36 | $47.36 | 396,732 | $396,732.00 |
| 12/09/2024 | $48.05 | $48.05 | $48.05 | $48.05 | $47.41 | $47.41 | $47.85 | $47.85 | 517,480 | $517,480.00 |