| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $58.36 | $58.36 | $59.26 | $59.26 | $58.29 | $58.29 | $58.88 | $58.88 | 6,523,101 | $6,520,393.00 |
| 12/19/2024 | $60.22 | $59.21 | $60.26 | $59.25 | $59.78 | $58.78 | $59.81 | $58.81 | 5,947,323 | $5,947,323.00 |
| 12/18/2024 | $61.29 | $60.26 | $61.38 | $60.35 | $59.75 | $58.75 | $59.81 | $58.81 | 4,041,651 | $4,041,651.00 |
| 12/17/2024 | $61.26 | $60.23 | $61.43 | $60.40 | $61.15 | $60.12 | $61.27 | $60.24 | 2,534,464 | $2,534,464.00 |
| 12/16/2024 | $61.51 | $60.48 | $61.67 | $60.63 | $61.41 | $60.38 | $61.49 | $60.46 | 2,941,236 | $2,941,236.00 |
| 12/13/2024 | $61.89 | $60.85 | $62.00 | $60.96 | $61.57 | $60.54 | $61.70 | $60.66 | 2,744,095 | $2,744,095.00 |
| 12/12/2024 | $62.11 | $61.07 | $62.28 | $61.23 | $61.82 | $60.78 | $61.85 | $60.81 | 2,967,998 | $2,967,998.00 |
| 12/11/2024 | $62.37 | $62.37 | $62.45 | $62.45 | $62.17 | $62.17 | $62.41 | $62.41 | 2,010,684 | $2,010,684.00 |
| 12/10/2024 | $62.39 | $62.39 | $62.44 | $62.44 | $62.02 | $62.02 | $62.03 | $62.03 | 2,542,063 | $2,542,063.00 |
| 12/09/2024 | $62.98 | $62.98 | $63.17 | $63.17 | $62.69 | $62.69 | $62.71 | $62.71 | 2,545,056 | $2,545,056.00 |