| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $43.65 | $43.65 | $43.74 | $43.74 | $42.92 | $42.92 | $43.27 | $43.27 | 2,274,810 | $2,271,693.00 |
| 12/23/2024 | $43.15 | $43.15 | $43.54 | $43.54 | $42.73 | $42.73 | $43.48 | $43.48 | 3,652,207 | $3,652,207.00 |
| 12/20/2024 | $44.26 | $44.26 | $45.08 | $45.08 | $44.14 | $44.14 | $44.37 | $44.37 | 5,333,403 | $5,314,887.00 |
| 12/19/2024 | $44.73 | $44.73 | $44.94 | $44.94 | $43.87 | $43.87 | $44.03 | $44.03 | 3,712,111 | $3,712,111.00 |
| 12/18/2024 | $46.37 | $46.37 | $46.47 | $46.47 | $44.10 | $44.10 | $44.25 | $44.25 | 6,707,183 | $6,707,183.00 |
| 12/17/2024 | $46.14 | $46.14 | $46.78 | $46.78 | $45.89 | $45.89 | $46.51 | $46.51 | 3,331,645 | $3,331,645.00 |
| 12/16/2024 | $47.24 | $47.24 | $47.36 | $47.36 | $46.60 | $46.60 | $46.67 | $46.67 | 3,704,265 | $3,704,265.00 |
| 12/13/2024 | $48.17 | $48.17 | $48.17 | $48.17 | $46.81 | $46.81 | $47.01 | $47.01 | 4,872,466 | $4,872,466.00 |