| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $42.56 | $42.56 | $43.40 | $43.40 | $42.34 | $42.34 | $42.92 | $42.92 | 34,240 | $34,240.00 |
| 12/19/2024 | $43.28 | $43.28 | $43.54 | $43.54 | $42.60 | $42.60 | $42.81 | $42.81 | 84,238 | $84,238.00 |
| 12/18/2024 | $44.73 | $44.73 | $44.96 | $44.96 | $42.65 | $42.65 | $42.85 | $42.85 | 110,217 | $110,217.00 |
| 12/17/2024 | $45.17 | $45.17 | $45.20 | $45.20 | $44.60 | $44.60 | $44.70 | $44.70 | 67,874 | $67,874.00 |
| 12/16/2024 | $45.48 | $45.48 | $45.63 | $45.63 | $45.11 | $45.11 | $45.40 | $45.40 | 65,564 | $65,564.00 |
| 12/13/2024 | $45.51 | $45.51 | $45.69 | $45.69 | $45.09 | $45.09 | $45.37 | $45.37 | 27,954 | $27,954.00 |
| 12/12/2024 | $45.83 | $45.83 | $46.09 | $46.09 | $45.64 | $45.64 | $45.64 | $45.64 | 33,792 | $33,792.00 |
| 12/11/2024 | $46.13 | $46.13 | $46.39 | $46.39 | $45.91 | $45.91 | $46.05 | $46.05 | 28,635 | $28,635.00 |
| 12/10/2024 | $45.71 | $45.71 | $46.08 | $46.08 | $45.39 | $45.39 | $45.62 | $45.62 | 41,878 | $41,878.00 |
| 12/09/2024 | $46.31 | $46.31 | $46.40 | $46.40 | $45.75 | $45.75 | $45.75 | $45.75 | 28,520 | $28,520.00 |