| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $42.34 | $42.34 | $42.85 | $42.85 | $41.97 | $41.97 | $42.02 | $42.02 | 7,720,330 | $7,626,509.00 |
| 12/19/2024 | $41.74 | $41.74 | $42.16 | $42.16 | $40.90 | $40.90 | $41.37 | $41.37 | 17,940,288 | $17,940,288.00 |
| 12/18/2024 | $44.59 | $44.59 | $45.11 | $45.11 | $43.31 | $43.31 | $43.37 | $43.37 | 11,751,909 | $11,751,909.00 |
| 12/17/2024 | $44.82 | $44.82 | $45.54 | $45.54 | $44.75 | $44.75 | $45.03 | $45.03 | 6,632,351 | $6,632,351.00 |
| 12/16/2024 | $44.88 | $44.88 | $44.99 | $44.99 | $44.17 | $44.17 | $44.67 | $44.67 | 7,127,255 | $7,127,255.00 |
| 12/13/2024 | $45.29 | $45.29 | $45.38 | $45.38 | $44.24 | $44.24 | $44.54 | $44.54 | 8,637,777 | $8,637,777.00 |
| 12/12/2024 | $46.63 | $46.63 | $46.84 | $46.84 | $45.65 | $45.65 | $45.75 | $45.75 | 8,909,090 | $8,909,090.00 |
| 12/11/2024 | $48.85 | $48.85 | $49.22 | $49.22 | $47.36 | $47.36 | $47.50 | $47.50 | 7,741,569 | $7,741,569.00 |
| 12/10/2024 | $48.81 | $48.81 | $49.25 | $49.25 | $48.62 | $48.62 | $48.88 | $48.88 | 4,632,883 | $4,632,883.00 |
| 12/09/2024 | $50.36 | $50.36 | $50.47 | $50.47 | $49.53 | $49.53 | $49.71 | $49.71 | 5,365,977 | $5,365,977.00 |