| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $54.88 | $54.88 | $58.16 | $58.16 | $54.56 | $54.56 | $57.08 | $57.08 | 21,252 | $20,553.00 |
| 12/19/2024 | $56.59 | $56.59 | $57.14 | $57.14 | $55.00 | $55.00 | $55.25 | $55.25 | 20,462 | $20,462.00 |
| 12/18/2024 | $61.00 | $61.00 | $61.04 | $61.04 | $55.38 | $55.38 | $55.49 | $55.49 | 34,031 | $34,031.00 |
| 12/17/2024 | $61.26 | $61.26 | $61.66 | $61.66 | $60.15 | $60.15 | $60.54 | $60.54 | 13,252 | $13,252.00 |
| 12/16/2024 | $62.38 | $62.38 | $62.91 | $62.91 | $61.98 | $61.98 | $62.18 | $62.18 | 20,515 | $20,515.00 |
| 12/13/2024 | $62.49 | $62.49 | $62.89 | $62.89 | $62.00 | $62.00 | $62.04 | $62.04 | 24,912 | $24,912.00 |
| 12/12/2024 | $64.41 | $64.41 | $64.41 | $64.41 | $62.57 | $62.57 | $62.76 | $62.76 | 26,793 | $26,793.00 |
| 12/11/2024 | $68.86 | $65.56 | $69.26 | $65.94 | $67.36 | $64.14 | $67.36 | $64.14 | 30,690 | $30,690.00 |
| 12/10/2024 | $68.12 | $64.86 | $68.40 | $65.13 | $66.61 | $63.42 | $67.64 | $64.40 | 11,193 | $11,193.00 |
| 12/09/2024 | $70.20 | $66.84 | $70.20 | $66.84 | $68.15 | $64.89 | $68.33 | $65.06 | 10,538 | $10,538.00 |