| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $43.65 | $43.65 | $44.04 | $44.04 | $43.15 | $43.15 | $43.96 | $43.96 | 169,536 | $169,536.00 |
| 12/23/2024 | $43.31 | $43.31 | $43.66 | $43.66 | $42.69 | $42.69 | $43.56 | $43.56 | 667,464 | $667,464.00 |
| 12/20/2024 | $44.78 | $44.78 | $45.12 | $45.12 | $42.66 | $42.66 | $43.07 | $43.07 | 3,691,990 | $3,656,827.00 |
| 12/19/2024 | $46.46 | $46.46 | $46.95 | $46.95 | $44.86 | $44.86 | $45.07 | $45.07 | 546,128 | $546,128.00 |
| 12/18/2024 | $48.34 | $48.34 | $48.44 | $48.44 | $45.99 | $45.99 | $46.08 | $46.08 | 407,995 | $407,995.00 |
| 12/17/2024 | $48.99 | $48.99 | $49.53 | $49.53 | $47.93 | $47.93 | $48.06 | $48.06 | 529,044 | $529,044.00 |
| 12/16/2024 | $48.89 | $48.89 | $49.60 | $49.60 | $48.68 | $48.68 | $49.36 | $49.36 | 471,399 | $471,399.00 |
| 12/13/2024 | $49.63 | $49.63 | $49.73 | $49.73 | $48.98 | $48.98 | $49.12 | $49.12 | 334,180 | $334,180.00 |