| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $43.76 | $43.76 | $44.15 | $44.15 | $42.37 | $42.37 | $42.49 | $42.49 | 182,654 | $179,334.00 |
| 12/24/2024 | $43.93 | $43.93 | $44.52 | $44.52 | $43.32 | $43.32 | $43.35 | $43.35 | 123,471 | $123,421.00 |
| 12/23/2024 | $44.04 | $44.04 | $44.92 | $44.92 | $43.81 | $43.81 | $44.14 | $44.14 | 153,757 | $153,757.00 |
| 12/20/2024 | $46.10 | $46.10 | $46.33 | $46.33 | $43.65 | $43.65 | $44.74 | $44.74 | 706,687 | $699,667.00 |
| 12/19/2024 | $44.22 | $44.22 | $45.77 | $45.77 | $43.72 | $43.72 | $45.51 | $45.51 | 549,356 | $549,356.00 |
| 12/18/2024 | $41.03 | $41.03 | $45.81 | $45.81 | $40.78 | $40.78 | $45.07 | $45.07 | 551,515 | $551,515.00 |
| 12/17/2024 | $40.87 | $40.87 | $41.61 | $41.61 | $40.65 | $40.65 | $41.47 | $41.47 | 241,054 | $241,054.00 |
| 12/16/2024 | $41.08 | $41.08 | $41.25 | $41.25 | $40.13 | $40.13 | $40.48 | $40.48 | 219,361 | $219,361.00 |