| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $58.15 | $58.15 | $58.55 | $58.55 | $57.80 | $57.80 | $58.41 | $58.41 | 2,017,879 | $1,884,929.00 |
| 12/20/2024 | $57.84 | $57.84 | $59.15 | $59.15 | $56.88 | $56.88 | $58.57 | $58.57 | 4,520,933 | $3,381,274.00 |
| 12/19/2024 | $57.97 | $57.97 | $58.58 | $58.58 | $57.78 | $57.78 | $58.03 | $58.03 | 1,598,582 | $1,598,582.00 |
| 12/18/2024 | $58.77 | $58.77 | $59.32 | $59.32 | $57.85 | $57.85 | $57.87 | $57.87 | 1,754,278 | $1,754,278.00 |
| 12/17/2024 | $59.32 | $59.32 | $59.64 | $59.64 | $58.76 | $58.76 | $58.85 | $58.85 | 1,446,142 | $1,446,142.00 |
| 12/16/2024 | $60.23 | $60.23 | $60.34 | $60.34 | $59.67 | $59.67 | $59.71 | $59.71 | 1,305,909 | $1,305,909.00 |
| 12/13/2024 | $60.84 | $60.26 | $61.09 | $60.50 | $60.63 | $60.05 | $60.76 | $60.18 | 1,372,499 | $1,372,499.00 |
| 12/12/2024 | $61.20 | $60.62 | $61.56 | $60.97 | $60.44 | $59.86 | $60.48 | $59.90 | 1,208,355 | $1,208,355.00 |
| 12/11/2024 | $61.24 | $61.24 | $61.38 | $61.38 | $60.43 | $60.43 | $60.87 | $60.87 | 2,196,388 | $2,196,388.00 |