| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $46.47 | $46.47 | $46.68 | $46.68 | $46.42 | $46.42 | $46.60 | $46.60 | 691,240 | $687,765.00 |
| 12/23/2024 | $46.59 | $46.59 | $46.65 | $46.65 | $46.18 | $46.18 | $46.54 | $46.54 | 1,766,079 | $1,766,079.00 |
| 12/20/2024 | $46.74 | $46.74 | $47.38 | $47.38 | $46.73 | $46.73 | $46.92 | $46.92 | 4,863,287 | $4,688,733.00 |
| 12/19/2024 | $47.03 | $47.03 | $47.50 | $47.50 | $46.74 | $46.74 | $47.01 | $47.01 | 1,757,830 | $1,757,830.00 |
| 12/18/2024 | $48.10 | $48.10 | $48.46 | $48.46 | $47.15 | $47.15 | $47.18 | $47.18 | 1,520,169 | $1,520,169.00 |
| 12/17/2024 | $48.47 | $48.47 | $48.89 | $48.89 | $48.21 | $48.21 | $48.22 | $48.22 | 1,313,808 | $1,313,808.00 |
| 12/16/2024 | $48.95 | $48.95 | $49.69 | $49.69 | $48.49 | $48.49 | $48.55 | $48.55 | 2,311,618 | $2,311,618.00 |
| 12/13/2024 | $48.85 | $48.85 | $49.01 | $49.01 | $48.48 | $48.48 | $48.77 | $48.77 | 1,744,954 | $1,744,954.00 |