| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $45.51 | $45.51 | $46.73 | $46.73 | $45.51 | $45.51 | $46.58 | $46.58 | 384,342 | $384,332.00 |
| 12/20/2024 | $44.75 | $44.75 | $46.55 | $46.55 | $44.26 | $44.26 | $45.98 | $45.98 | 1,429,002 | $1,377,384.00 |
| 12/19/2024 | $45.81 | $45.81 | $46.50 | $46.50 | $45.19 | $45.19 | $45.53 | $45.53 | 537,132 | $537,132.00 |
| 12/18/2024 | $48.00 | $48.00 | $48.69 | $48.69 | $44.94 | $44.94 | $45.20 | $45.20 | 492,557 | $492,557.00 |
| 12/17/2024 | $47.33 | $47.33 | $48.02 | $48.02 | $47.20 | $47.20 | $47.84 | $47.84 | 509,195 | $509,195.00 |
| 12/16/2024 | $48.16 | $48.16 | $48.20 | $48.20 | $45.85 | $45.85 | $47.44 | $47.44 | 862,095 | $862,095.00 |
| 12/13/2024 | $48.01 | $48.01 | $48.88 | $48.88 | $47.34 | $47.34 | $48.60 | $48.60 | 372,704 | $372,704.00 |
| 12/12/2024 | $49.35 | $49.35 | $49.89 | $49.89 | $48.27 | $48.27 | $48.38 | $48.38 | 256,366 | $256,366.00 |
| 12/11/2024 | $49.23 | $49.23 | $49.66 | $49.66 | $48.45 | $48.45 | $49.47 | $49.47 | 570,504 | $570,504.00 |