| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $44.39 | $44.39 | $47.92 | $47.92 | $44.26 | $44.26 | $47.26 | $47.26 | 803,849 | $785,378.00 |
| 12/19/2024 | $47.36 | $47.36 | $48.00 | $48.00 | $45.80 | $45.80 | $45.83 | $45.83 | 600,536 | $600,536.00 |
| 12/18/2024 | $49.32 | $49.32 | $50.10 | $50.10 | $45.50 | $45.50 | $45.80 | $45.80 | 1,068,426 | $1,068,426.00 |
| 12/17/2024 | $50.20 | $50.20 | $52.44 | $52.44 | $49.15 | $49.15 | $49.35 | $49.35 | 1,960,147 | $1,960,147.00 |
| 12/16/2024 | $48.22 | $48.22 | $51.22 | $51.22 | $48.13 | $48.13 | $50.06 | $50.06 | 2,428,294 | $2,428,294.00 |
| 12/13/2024 | $47.34 | $47.34 | $48.14 | $48.14 | $46.57 | $46.57 | $46.68 | $46.68 | 851,262 | $851,262.00 |
| 12/12/2024 | $49.24 | $49.24 | $49.44 | $49.44 | $47.64 | $47.64 | $47.74 | $47.74 | 1,383,531 | $1,383,531.00 |
| 12/11/2024 | $45.13 | $44.78 | $50.00 | $49.61 | $44.94 | $44.59 | $49.99 | $49.60 | 2,996,915 | $2,996,915.00 |
| 12/10/2024 | $43.91 | $43.56 | $45.52 | $45.16 | $43.07 | $42.73 | $44.98 | $44.63 | 2,823,771 | $2,823,771.00 |
| 12/09/2024 | $39.91 | $39.60 | $40.88 | $40.56 | $39.73 | $39.42 | $40.47 | $40.15 | 462,789 | $462,789.00 |