| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $46.65 | $46.65 | $46.79 | $46.79 | $46.44 | $46.44 | $46.59 | $46.59 | 50,264 | $50,264.00 |
| 12/19/2024 | $46.56 | $46.56 | $46.98 | $46.98 | $46.34 | $46.34 | $46.38 | $46.38 | 146,902 | $146,902.00 |
| 12/18/2024 | $47.00 | $47.00 | $47.08 | $47.08 | $46.60 | $46.60 | $46.60 | $46.60 | 29,037 | $29,037.00 |
| 12/17/2024 | $47.02 | $47.02 | $47.13 | $47.13 | $47.00 | $47.00 | $47.06 | $47.06 | 38,983 | $38,983.00 |
| 12/16/2024 | $46.95 | $46.95 | $47.08 | $47.08 | $46.95 | $46.95 | $47.02 | $47.02 | 72,842 | $72,842.00 |
| 12/13/2024 | $47.25 | $47.25 | $47.25 | $47.25 | $46.93 | $46.93 | $46.93 | $46.93 | 122,526 | $122,526.00 |
| 12/12/2024 | $47.22 | $47.22 | $47.43 | $47.43 | $47.21 | $47.21 | $47.21 | $47.21 | 34,512 | $34,512.00 |
| 12/11/2024 | $47.70 | $47.70 | $47.70 | $47.70 | $47.41 | $47.41 | $47.48 | $47.48 | 17,787 | $17,787.00 |
| 12/10/2024 | $47.63 | $47.63 | $47.68 | $47.68 | $47.49 | $47.49 | $47.52 | $47.52 | 34,080 | $34,080.00 |
| 12/09/2024 | $47.72 | $47.72 | $47.72 | $47.72 | $47.22 | $47.22 | $47.60 | $47.60 | 61,522 | $61,522.00 |