| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $52.07 | $52.07 | $53.55 | $53.55 | $51.90 | $51.90 | $53.26 | $53.26 | 542,748 | $541,484.00 |
| 12/19/2024 | $54.15 | $54.15 | $54.58 | $54.58 | $52.16 | $52.16 | $52.24 | $52.24 | 480,571 | $480,571.00 |
| 12/18/2024 | $56.25 | $56.25 | $56.73 | $56.73 | $53.29 | $53.29 | $53.35 | $53.35 | 769,206 | $769,206.00 |
| 12/17/2024 | $56.51 | $56.51 | $56.67 | $56.67 | $55.48 | $55.48 | $56.49 | $56.49 | 473,962 | $473,962.00 |
| 12/16/2024 | $59.61 | $59.61 | $59.68 | $59.68 | $57.25 | $57.25 | $57.42 | $57.42 | 419,607 | $419,607.00 |
| 12/13/2024 | $60.99 | $60.99 | $60.99 | $60.99 | $59.68 | $59.68 | $60.06 | $60.06 | 360,432 | $360,432.00 |
| 12/12/2024 | $61.53 | $61.53 | $61.69 | $61.69 | $60.54 | $60.54 | $60.76 | $60.76 | 235,001 | $235,001.00 |
| 12/11/2024 | $61.59 | $61.59 | $62.10 | $62.10 | $61.07 | $61.07 | $61.77 | $61.77 | 426,275 | $426,275.00 |
| 12/10/2024 | $63.11 | $63.11 | $63.17 | $63.17 | $61.30 | $61.30 | $61.56 | $61.56 | 374,856 | $374,856.00 |
| 12/09/2024 | $63.69 | $63.69 | $64.11 | $64.11 | $62.21 | $62.21 | $62.33 | $62.33 | 394,778 | $394,778.00 |