| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $39.13 | $39.13 | $40.69 | $40.69 | $39.00 | $39.00 | $39.41 | $39.41 | 2,154,240 | $2,044,435.00 |
| 12/19/2024 | $41.82 | $41.82 | $42.05 | $42.05 | $39.53 | $39.53 | $39.63 | $39.63 | 1,861,284 | $1,861,284.00 |
| 12/18/2024 | $42.51 | $42.51 | $42.87 | $42.87 | $40.74 | $40.74 | $40.77 | $40.77 | 1,557,959 | $1,557,959.00 |
| 12/17/2024 | $43.24 | $43.24 | $43.37 | $43.37 | $41.88 | $41.88 | $42.52 | $42.52 | 1,644,801 | $1,644,801.00 |
| 12/16/2024 | $43.56 | $43.56 | $43.86 | $43.86 | $42.97 | $42.97 | $43.25 | $43.25 | 1,049,339 | $1,049,339.00 |
| 12/13/2024 | $44.21 | $44.21 | $44.91 | $44.91 | $43.77 | $43.77 | $44.19 | $44.19 | 1,396,460 | $1,396,460.00 |
| 12/12/2024 | $44.51 | $44.51 | $45.24 | $45.24 | $44.18 | $44.18 | $44.19 | $44.19 | 1,137,838 | $1,137,838.00 |
| 12/11/2024 | $44.19 | $44.19 | $45.25 | $45.25 | $44.19 | $44.19 | $44.80 | $44.80 | 1,350,257 | $1,350,257.00 |
| 12/10/2024 | $43.49 | $43.49 | $44.71 | $44.71 | $43.40 | $43.40 | $43.87 | $43.87 | 1,215,167 | $1,215,167.00 |
| 12/09/2024 | $42.57 | $42.57 | $43.86 | $43.86 | $42.41 | $42.41 | $43.47 | $43.47 | 1,502,935 | $1,502,935.00 |