| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $46.96 | $46.96 | $47.08 | $47.08 | $46.63 | $46.63 | $46.83 | $46.83 | 8,160 | $7,796.00 |
| 12/19/2024 | $47.40 | $47.40 | $47.74 | $47.74 | $47.34 | $47.34 | $47.49 | $47.49 | 21,912 | $21,912.00 |
| 12/18/2024 | $45.31 | $45.31 | $45.94 | $45.94 | $44.69 | $44.69 | $45.92 | $45.92 | 11,285 | $11,285.00 |
| 12/17/2024 | $44.13 | $44.13 | $45.47 | $45.47 | $40.54 | $40.54 | $44.98 | $44.98 | 4,858 | $4,858.00 |
| 12/16/2024 | $45.50 | $45.50 | $45.72 | $45.72 | $45.46 | $45.46 | $45.50 | $45.50 | 13,730 | $13,730.00 |
| 12/13/2024 | $45.13 | $45.13 | $45.31 | $45.31 | $45.13 | $45.13 | $45.22 | $45.22 | 6,580 | $6,580.00 |
| 12/12/2024 | $44.44 | $44.44 | $44.60 | $44.60 | $44.28 | $44.28 | $44.28 | $44.28 | 6,155 | $6,155.00 |
| 12/11/2024 | $44.32 | $44.32 | $44.53 | $44.53 | $44.29 | $44.29 | $44.53 | $44.53 | 1,646 | $1,646.00 |
| 12/10/2024 | $44.11 | $44.11 | $44.24 | $44.24 | $44.03 | $44.03 | $44.11 | $44.11 | 2,978 | $2,978.00 |
| 12/09/2024 | $43.44 | $43.44 | $43.82 | $43.82 | $43.44 | $43.44 | $43.71 | $43.71 | 6,663 | $6,663.00 |