| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $52.81 | $52.81 | $54.34 | $54.34 | $52.79 | $52.79 | $53.99 | $53.99 | 169,675 | $168,309.00 |
| 12/19/2024 | $53.66 | $53.66 | $54.00 | $54.00 | $53.01 | $53.01 | $53.06 | $53.06 | 485,288 | $485,288.00 |
| 12/18/2024 | $55.37 | $55.37 | $55.39 | $55.39 | $52.99 | $52.99 | $53.02 | $53.02 | 418,295 | $418,295.00 |
| 12/17/2024 | $55.84 | $55.84 | $55.84 | $55.84 | $55.10 | $55.10 | $55.26 | $55.26 | 370,046 | $370,046.00 |
| 12/16/2024 | $56.06 | $56.06 | $56.20 | $56.20 | $55.83 | $55.83 | $56.08 | $56.08 | 413,755 | $413,755.00 |
| 12/13/2024 | $56.35 | $56.35 | $56.35 | $56.35 | $55.90 | $55.90 | $56.00 | $56.00 | 24,528,977 | $24,528,977.00 |
| 12/12/2024 | $56.87 | $56.52 | $57.08 | $56.73 | $56.46 | $56.11 | $56.48 | $56.13 | 955,955 | $955,955.00 |
| 12/11/2024 | $56.72 | $56.37 | $56.86 | $56.51 | $56.45 | $56.10 | $56.76 | $56.41 | 1,805,995 | $1,805,995.00 |
| 12/10/2024 | $56.81 | $56.46 | $56.81 | $56.46 | $56.25 | $55.90 | $56.28 | $55.93 | 158,060 | $158,060.00 |
| 12/09/2024 | $57.75 | $57.39 | $57.75 | $57.39 | $56.77 | $56.42 | $56.81 | $56.46 | 50,558 | $50,558.00 |