| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $47.70 | $47.70 | $48.89 | $48.89 | $47.60 | $47.60 | $48.51 | $48.51 | 56,066,149 | $52,661,837.00 |
| 12/19/2024 | $48.17 | $48.17 | $48.53 | $48.53 | $47.79 | $47.79 | $47.80 | $47.80 | 63,641,042 | $63,641,042.00 |
| 12/18/2024 | $49.19 | $49.19 | $49.30 | $49.30 | $47.59 | $47.59 | $47.63 | $47.63 | 72,399,490 | $72,399,490.00 |
| 12/17/2024 | $49.26 | $49.26 | $49.27 | $49.27 | $48.93 | $48.93 | $49.10 | $49.10 | 46,103,332 | $46,103,332.00 |
| 12/16/2024 | $49.57 | $49.57 | $49.63 | $49.63 | $49.36 | $49.36 | $49.45 | $49.45 | 35,242,760 | $35,242,760.00 |
| 12/13/2024 | $49.78 | $49.78 | $49.80 | $49.80 | $49.43 | $49.43 | $49.54 | $49.54 | 39,160,444 | $39,160,444.00 |
| 12/12/2024 | $49.93 | $49.93 | $49.97 | $49.97 | $49.58 | $49.58 | $49.58 | $49.58 | 23,107,260 | $23,107,260.00 |
| 12/11/2024 | $49.90 | $49.90 | $49.92 | $49.92 | $49.58 | $49.58 | $49.80 | $49.80 | 35,035,893 | $35,035,893.00 |
| 12/10/2024 | $49.75 | $49.75 | $49.98 | $49.98 | $49.39 | $49.39 | $49.70 | $49.70 | 38,861,785 | $38,861,785.00 |
| 12/09/2024 | $50.44 | $50.44 | $50.49 | $50.49 | $49.69 | $49.69 | $49.71 | $49.71 | 41,998,283 | $41,998,283.00 |