| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $57.54 | $57.54 | $58.88 | $58.88 | $57.50 | $57.50 | $58.06 | $58.06 | 2,015,566 | $1,777,223.00 |
| 12/19/2024 | $58.40 | $58.40 | $58.79 | $58.79 | $57.83 | $57.83 | $58.15 | $58.15 | 887,937 | $887,937.00 |
| 12/18/2024 | $60.36 | $60.36 | $60.64 | $60.64 | $57.41 | $57.41 | $57.45 | $57.45 | 1,078,550 | $1,078,550.00 |
| 12/17/2024 | $60.89 | $60.89 | $61.16 | $61.16 | $59.43 | $59.43 | $59.83 | $59.83 | 1,940,104 | $1,940,104.00 |
| 12/16/2024 | $60.46 | $60.46 | $61.80 | $61.80 | $60.30 | $60.30 | $61.24 | $61.24 | 3,424,779 | $3,424,779.00 |
| 12/13/2024 | $60.95 | $60.95 | $61.23 | $61.23 | $60.51 | $60.51 | $60.62 | $60.62 | 941,931 | $941,931.00 |
| 12/12/2024 | $61.67 | $61.67 | $61.83 | $61.83 | $60.89 | $60.89 | $61.12 | $61.12 | 1,082,360 | $1,082,360.00 |
| 12/11/2024 | $61.00 | $61.00 | $61.57 | $61.57 | $60.76 | $60.76 | $61.40 | $61.40 | 1,180,834 | $1,180,834.00 |
| 12/10/2024 | $60.59 | $60.59 | $61.46 | $61.46 | $59.85 | $59.85 | $60.56 | $60.56 | 1,157,807 | $1,157,807.00 |
| 12/09/2024 | $61.00 | $61.00 | $61.49 | $61.49 | $60.42 | $60.42 | $60.85 | $60.85 | 969,672 | $969,672.00 |