| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $44.22 | $44.22 | $44.58 | $44.58 | $44.01 | $44.01 | $44.40 | $44.40 | 12,254,755 | $12,253,363.00 |
| 12/19/2024 | $45.49 | $45.49 | $45.53 | $45.53 | $45.22 | $45.22 | $45.22 | $45.22 | 11,289,465 | $11,289,465.00 |
| 12/18/2024 | $45.97 | $44.89 | $46.10 | $45.01 | $45.01 | $43.95 | $45.03 | $43.97 | 10,539,048 | $10,539,048.00 |
| 12/17/2024 | $46.00 | $44.92 | $46.19 | $45.10 | $45.85 | $44.77 | $46.10 | $45.01 | 9,018,119 | $9,018,119.00 |
| 12/16/2024 | $46.24 | $45.15 | $46.39 | $45.30 | $46.20 | $45.11 | $46.21 | $45.12 | 7,880,816 | $7,880,816.00 |
| 12/13/2024 | $46.49 | $45.39 | $46.53 | $45.43 | $46.31 | $45.22 | $46.45 | $45.36 | 5,686,786 | $5,686,786.00 |
| 12/12/2024 | $46.50 | $45.40 | $46.67 | $45.57 | $46.41 | $45.32 | $46.43 | $45.34 | 5,510,367 | $5,510,367.00 |
| 12/11/2024 | $46.68 | $46.68 | $46.75 | $46.75 | $46.51 | $46.51 | $46.71 | $46.71 | 10,085,752 | $10,085,752.00 |
| 12/10/2024 | $47.00 | $47.00 | $47.00 | $47.00 | $46.62 | $46.62 | $46.63 | $46.63 | 4,972,663 | $4,972,663.00 |
| 12/09/2024 | $47.50 | $47.50 | $47.86 | $47.86 | $47.47 | $47.47 | $47.51 | $47.51 | 8,016,977 | $8,016,977.00 |