| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $47.14 | $47.14 | $47.94 | $47.94 | $47.09 | $47.09 | $47.57 | $47.57 | 21,039,182 | $21,036,358.00 |
| 12/19/2024 | $48.64 | $47.92 | $48.71 | $47.99 | $48.27 | $47.56 | $48.30 | $47.59 | 21,518,753 | $21,518,753.00 |
| 12/18/2024 | $49.68 | $48.95 | $49.75 | $49.02 | $48.37 | $47.65 | $48.42 | $47.71 | 12,065,612 | $12,065,612.00 |
| 12/17/2024 | $49.69 | $48.96 | $49.81 | $49.08 | $49.59 | $48.86 | $49.65 | $48.92 | 11,807,538 | $11,807,538.00 |
| 12/16/2024 | $49.81 | $49.08 | $49.98 | $49.24 | $49.71 | $48.98 | $49.77 | $49.04 | 27,011,340 | $27,011,340.00 |
| 12/13/2024 | $50.17 | $49.43 | $50.20 | $49.46 | $49.86 | $49.12 | $49.98 | $49.24 | 10,514,821 | $10,514,821.00 |
| 12/12/2024 | $50.34 | $49.60 | $50.52 | $49.77 | $50.09 | $49.35 | $50.11 | $49.37 | 10,216,518 | $10,216,518.00 |
| 12/11/2024 | $50.55 | $50.55 | $50.65 | $50.65 | $50.42 | $50.42 | $50.60 | $50.60 | 10,432,048 | $10,432,048.00 |
| 12/10/2024 | $50.51 | $50.51 | $50.57 | $50.57 | $50.23 | $50.23 | $50.24 | $50.24 | 8,814,060 | $8,814,060.00 |
| 12/09/2024 | $50.96 | $50.96 | $51.04 | $51.04 | $50.61 | $50.61 | $50.61 | $50.61 | 8,655,573 | $8,655,573.00 |