| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $48.71 | $48.71 | $50.99 | $50.99 | $48.01 | $48.01 | $50.15 | $50.15 | 5,113,364 | $5,047,553.00 |
| 12/19/2024 | $49.38 | $49.38 | $49.66 | $49.66 | $47.73 | $47.73 | $47.86 | $47.86 | 2,534,328 | $2,534,328.00 |
| 12/18/2024 | $51.52 | $51.52 | $52.00 | $52.00 | $49.05 | $49.05 | $49.11 | $49.11 | 1,995,519 | $1,995,519.00 |
| 12/17/2024 | $51.50 | $51.50 | $52.01 | $52.01 | $50.84 | $50.84 | $51.70 | $51.70 | 1,603,420 | $1,603,420.00 |
| 12/16/2024 | $53.19 | $53.19 | $53.19 | $53.19 | $51.46 | $51.46 | $51.91 | $51.91 | 1,720,896 | $1,720,896.00 |
| 12/13/2024 | $54.29 | $54.29 | $54.70 | $54.70 | $52.65 | $52.65 | $53.50 | $53.50 | 2,057,970 | $2,057,970.00 |
| 12/12/2024 | $55.87 | $55.87 | $56.37 | $56.37 | $54.47 | $54.47 | $54.50 | $54.50 | 1,739,505 | $1,739,505.00 |
| 12/11/2024 | $57.47 | $57.47 | $57.91 | $57.91 | $56.24 | $56.24 | $56.45 | $56.45 | 2,124,903 | $2,124,903.00 |
| 12/10/2024 | $58.02 | $58.02 | $58.02 | $58.02 | $56.42 | $56.42 | $57.25 | $57.25 | 951,955 | $951,955.00 |
| 12/09/2024 | $57.38 | $57.38 | $59.88 | $59.88 | $57.16 | $57.16 | $58.18 | $58.18 | 1,331,446 | $1,331,446.00 |