| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $46.82 | $46.82 | $48.06 | $48.06 | $46.82 | $46.82 | $47.75 | $47.75 | 7,956 | $7,956.00 |
| 12/19/2024 | $47.85 | $47.85 | $47.85 | $47.85 | $47.42 | $47.42 | $47.44 | $47.44 | 13,697 | $13,697.00 |
| 12/18/2024 | $49.45 | $49.45 | $49.45 | $49.45 | $47.44 | $47.44 | $47.58 | $47.58 | 10,676 | $10,676.00 |
| 12/17/2024 | $49.62 | $49.62 | $49.62 | $49.62 | $49.36 | $49.36 | $49.40 | $49.40 | 7,729 | $7,729.00 |
| 12/16/2024 | $49.99 | $49.99 | $50.12 | $50.12 | $49.73 | $49.73 | $49.92 | $49.92 | 60,828 | $60,828.00 |
| 12/13/2024 | $50.31 | $50.31 | $50.31 | $50.31 | $49.84 | $49.84 | $49.86 | $49.86 | 7,478 | $7,478.00 |
| 12/12/2024 | $50.24 | $50.15 | $50.28 | $50.18 | $49.95 | $49.86 | $49.96 | $49.87 | 4,950 | $4,950.00 |
| 12/11/2024 | $49.71 | $49.62 | $50.13 | $50.04 | $49.71 | $49.62 | $50.13 | $50.04 | 11,267 | $11,267.00 |
| 12/10/2024 | $49.79 | $49.70 | $49.79 | $49.70 | $49.28 | $49.19 | $49.30 | $49.21 | 6,435 | $6,435.00 |
| 12/09/2024 | $50.51 | $50.41 | $50.79 | $50.69 | $50.01 | $49.92 | $50.01 | $49.92 | 5,098 | $5,098.00 |