| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $55.53 | $55.53 | $56.45 | $56.45 | $55.49 | $55.49 | $56.06 | $56.06 | 592,511 | $592,511.00 |
| 12/19/2024 | $56.62 | $56.62 | $56.67 | $56.67 | $56.24 | $56.24 | $56.25 | $56.25 | 605,051 | $605,051.00 |
| 12/18/2024 | $57.81 | $57.81 | $57.99 | $57.99 | $56.39 | $56.39 | $56.50 | $56.50 | 775,688 | $775,688.00 |
| 12/17/2024 | $57.86 | $57.86 | $58.08 | $58.08 | $57.82 | $57.82 | $57.84 | $57.84 | 992,873 | $992,873.00 |
| 12/16/2024 | $58.04 | $58.04 | $58.26 | $58.26 | $57.94 | $57.94 | $57.97 | $57.97 | 692,951 | $692,951.00 |
| 12/13/2024 | $58.43 | $58.43 | $58.43 | $58.43 | $57.99 | $57.99 | $58.12 | $58.12 | 753,432 | $753,432.00 |
| 12/12/2024 | $58.39 | $58.39 | $58.66 | $58.66 | $58.08 | $58.08 | $58.10 | $58.10 | 837,865 | $837,865.00 |
| 12/11/2024 | $58.63 | $58.63 | $58.64 | $58.64 | $58.37 | $58.37 | $58.59 | $58.59 | 1,466,037 | $1,466,037.00 |
| 12/10/2024 | $58.75 | $58.75 | $58.75 | $58.75 | $58.33 | $58.33 | $58.36 | $58.36 | 955,227 | $955,227.00 |
| 12/09/2024 | $59.24 | $59.24 | $59.30 | $59.30 | $58.84 | $58.84 | $58.87 | $58.87 | 2,285,483 | $2,285,483.00 |