| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $40.25 | $40.25 | $41.22 | $41.22 | $40.15 | $40.15 | $40.79 | $40.79 | 9,792,575 | $9,774,087.00 |
| 12/19/2024 | $40.80 | $40.80 | $41.09 | $41.09 | $40.01 | $40.01 | $40.06 | $40.06 | 8,386,861 | $8,386,861.00 |
| 12/18/2024 | $42.28 | $42.28 | $42.49 | $42.49 | $40.71 | $40.71 | $40.76 | $40.76 | 9,802,601 | $9,802,601.00 |
| 12/17/2024 | $42.40 | $42.40 | $42.81 | $42.81 | $42.27 | $42.27 | $42.42 | $42.42 | 5,319,122 | $5,319,122.00 |
| 12/16/2024 | $42.85 | $42.85 | $43.14 | $43.14 | $42.59 | $42.59 | $42.61 | $42.61 | 3,642,957 | $3,642,957.00 |
| 12/13/2024 | $42.97 | $42.97 | $43.07 | $43.07 | $42.74 | $42.74 | $42.83 | $42.83 | 3,833,363 | $3,833,363.00 |
| 12/12/2024 | $42.99 | $42.99 | $43.48 | $43.48 | $42.93 | $42.93 | $43.01 | $43.01 | 3,418,107 | $3,418,107.00 |
| 12/11/2024 | $43.27 | $43.27 | $43.39 | $43.39 | $42.92 | $42.92 | $43.04 | $43.04 | 4,988,955 | $4,988,955.00 |
| 12/10/2024 | $43.79 | $43.79 | $43.79 | $43.79 | $43.02 | $43.02 | $43.15 | $43.15 | 4,090,583 | $4,090,583.00 |