| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $40.94 | $40.94 | $44.35 | $44.35 | $40.66 | $40.66 | $42.88 | $42.88 | 20,054,150 | $19,773,949.00 |
| 12/19/2024 | $43.63 | $43.63 | $44.30 | $44.30 | $41.37 | $41.37 | $41.67 | $41.67 | 18,158,830 | $18,158,830.00 |
| 12/18/2024 | $49.49 | $49.49 | $50.00 | $50.00 | $41.06 | $41.06 | $42.39 | $42.39 | 28,071,357 | $28,071,357.00 |
| 12/17/2024 | $49.83 | $49.83 | $50.29 | $50.29 | $48.47 | $48.47 | $48.75 | $48.75 | 14,260,211 | $14,260,211.00 |
| 12/16/2024 | $49.57 | $49.57 | $51.26 | $51.26 | $49.18 | $49.18 | $50.55 | $50.55 | 12,484,481 | $12,484,481.00 |
| 12/13/2024 | $50.48 | $50.48 | $50.81 | $50.81 | $48.89 | $48.89 | $49.67 | $49.67 | 13,706,666 | $13,706,666.00 |
| 12/12/2024 | $52.39 | $52.39 | $52.71 | $52.71 | $50.56 | $50.56 | $50.69 | $50.69 | 14,514,774 | $14,514,774.00 |
| 12/11/2024 | $53.43 | $53.43 | $53.79 | $53.79 | $52.19 | $52.19 | $52.85 | $52.85 | 12,230,723 | $12,230,723.00 |
| 12/10/2024 | $52.71 | $52.71 | $53.52 | $53.52 | $51.63 | $51.63 | $52.17 | $52.17 | 9,587,946 | $9,587,946.00 |
| 12/09/2024 | $54.73 | $54.73 | $55.26 | $55.26 | $52.77 | $52.77 | $52.83 | $52.83 | 11,183,039 | $11,183,039.00 |