| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $42.49 | $42.49 | $43.42 | $43.42 | $42.40 | $42.40 | $43.21 | $43.21 | 995,150 | $994,030.00 |
| 12/19/2024 | $43.46 | $43.46 | $43.74 | $43.74 | $43.03 | $43.03 | $43.04 | $43.04 | 1,612,907 | $1,612,907.00 |
| 12/18/2024 | $44.64 | $44.64 | $44.73 | $44.73 | $43.27 | $43.27 | $43.29 | $43.29 | 1,795,029 | $1,795,029.00 |
| 12/17/2024 | $44.61 | $44.61 | $44.86 | $44.86 | $44.58 | $44.58 | $44.68 | $44.68 | 924,240 | $924,240.00 |
| 12/16/2024 | $45.15 | $45.15 | $45.24 | $45.24 | $44.84 | $44.84 | $44.86 | $44.86 | 969,512 | $969,512.00 |
| 12/13/2024 | $45.24 | $45.24 | $45.28 | $45.28 | $44.93 | $44.93 | $45.15 | $45.15 | 781,209 | $781,209.00 |
| 12/12/2024 | $45.32 | $45.32 | $45.52 | $45.52 | $45.21 | $45.21 | $45.23 | $45.23 | 778,317 | $778,317.00 |
| 12/11/2024 | $45.83 | $45.83 | $45.83 | $45.83 | $45.31 | $45.31 | $45.32 | $45.32 | 937,009 | $937,009.00 |
| 12/10/2024 | $45.92 | $45.92 | $45.97 | $45.97 | $45.44 | $45.44 | $45.72 | $45.72 | 1,277,777 | $1,277,777.00 |
| 12/09/2024 | $46.14 | $46.14 | $46.18 | $46.18 | $45.87 | $45.87 | $45.91 | $45.91 | 1,007,431 | $1,007,431.00 |