| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $54.83 | $54.83 | $56.04 | $56.04 | $54.80 | $54.80 | $55.39 | $55.39 | 31,285 | $31,285.00 |
| 12/19/2024 | $56.05 | $56.05 | $56.05 | $56.05 | $55.03 | $55.03 | $55.07 | $55.07 | 9,001 | $9,001.00 |
| 12/18/2024 | $57.73 | $57.73 | $57.87 | $57.87 | $55.08 | $55.08 | $55.39 | $55.39 | 11,134 | $11,134.00 |
| 12/17/2024 | $58.23 | $58.23 | $58.35 | $58.35 | $57.36 | $57.36 | $57.63 | $57.63 | 18,457 | $18,457.00 |
| 12/16/2024 | $58.54 | $58.54 | $58.75 | $58.75 | $58.46 | $58.46 | $58.53 | $58.53 | 12,540 | $12,540.00 |
| 12/13/2024 | $59.23 | $59.23 | $59.23 | $59.23 | $58.43 | $58.43 | $58.59 | $58.59 | 11,774 | $11,774.00 |
| 12/12/2024 | $59.60 | $59.60 | $59.60 | $59.60 | $59.10 | $59.10 | $59.15 | $59.15 | 11,596 | $11,596.00 |
| 12/11/2024 | $59.53 | $59.53 | $59.84 | $59.84 | $59.45 | $59.45 | $59.67 | $59.67 | 9,630 | $9,630.00 |
| 12/10/2024 | $59.71 | $59.71 | $59.85 | $59.85 | $59.04 | $59.04 | $59.17 | $59.17 | 8,344 | $8,344.00 |
| 12/09/2024 | $60.30 | $60.30 | $60.38 | $60.38 | $59.51 | $59.51 | $59.57 | $59.57 | 9,431 | $9,431.00 |