| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $44.75 | $44.75 | $45.08 | $45.08 | $44.58 | $44.58 | $44.95 | $44.95 | 145,945 | $145,945.00 |
| 12/23/2024 | $44.17 | $44.17 | $44.72 | $44.72 | $43.78 | $43.78 | $44.71 | $44.71 | 498,261 | $498,261.00 |
| 12/20/2024 | $43.93 | $43.93 | $44.95 | $44.95 | $43.93 | $43.93 | $44.34 | $44.34 | 1,436,604 | $1,433,304.00 |
| 12/19/2024 | $44.88 | $44.88 | $44.91 | $44.91 | $43.93 | $43.93 | $44.36 | $44.36 | 400,598 | $400,598.00 |
| 12/18/2024 | $45.95 | $45.95 | $45.95 | $45.95 | $44.18 | $44.18 | $44.65 | $44.65 | 462,064 | $462,064.00 |
| 12/17/2024 | $45.57 | $45.57 | $46.00 | $46.00 | $45.05 | $45.05 | $45.67 | $45.67 | 441,626 | $441,626.00 |
| 12/16/2024 | $45.54 | $45.54 | $46.15 | $46.15 | $45.06 | $45.06 | $45.79 | $45.79 | 620,518 | $620,518.00 |
| 12/13/2024 | $45.84 | $45.84 | $46.12 | $46.12 | $45.50 | $45.50 | $45.84 | $45.84 | 355,002 | $355,002.00 |
| 12/12/2024 | $46.65 | $46.65 | $46.72 | $46.72 | $45.94 | $45.94 | $45.96 | $45.96 | 351,974 | $351,974.00 |