| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $46.71 | $46.71 | $47.67 | $47.67 | $46.71 | $46.71 | $47.09 | $47.09 | 32,663 | $32,663.00 |
| 12/19/2024 | $47.60 | $47.60 | $47.81 | $47.81 | $46.88 | $46.88 | $46.89 | $46.89 | 19,895 | $19,895.00 |
| 12/18/2024 | $49.27 | $49.27 | $49.39 | $49.39 | $46.81 | $46.81 | $47.21 | $47.21 | 23,327 | $23,327.00 |
| 12/17/2024 | $49.42 | $49.42 | $49.59 | $49.59 | $49.00 | $49.00 | $49.17 | $49.17 | 29,433 | $29,433.00 |
| 12/16/2024 | $49.73 | $49.73 | $49.99 | $49.99 | $49.60 | $49.60 | $49.83 | $49.83 | 15,039 | $15,039.00 |
| 12/13/2024 | $50.08 | $50.08 | $50.08 | $50.08 | $49.49 | $49.49 | $49.63 | $49.63 | 33,919 | $33,919.00 |
| 12/12/2024 | $50.58 | $50.58 | $50.58 | $50.58 | $50.03 | $50.03 | $50.03 | $50.03 | 22,374 | $22,374.00 |
| 12/11/2024 | $50.73 | $50.73 | $50.85 | $50.85 | $50.38 | $50.38 | $50.55 | $50.55 | 22,913 | $22,913.00 |
| 12/10/2024 | $50.43 | $50.43 | $50.82 | $50.82 | $50.16 | $50.16 | $50.37 | $50.37 | 14,830 | $14,830.00 |
| 12/09/2024 | $50.90 | $50.90 | $51.10 | $51.10 | $50.50 | $50.50 | $50.57 | $50.57 | 39,591 | $39,591.00 |