| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $55.34 | $55.34 | $57.58 | $57.58 | $55.34 | $55.34 | $56.17 | $56.17 | 2,349,449 | $2,326,186.00 |
| 12/19/2024 | $56.05 | $56.05 | $57.05 | $57.05 | $54.83 | $54.83 | $55.96 | $55.96 | 660,797 | $660,797.00 |
| 12/18/2024 | $58.57 | $58.57 | $59.18 | $59.18 | $55.14 | $55.14 | $55.57 | $55.57 | 564,460 | $564,460.00 |
| 12/17/2024 | $57.32 | $57.32 | $58.30 | $58.30 | $56.78 | $56.78 | $58.18 | $58.18 | 1,054,872 | $1,054,872.00 |
| 12/16/2024 | $57.36 | $57.36 | $59.88 | $59.88 | $56.45 | $56.45 | $57.90 | $57.90 | 632,085 | $632,085.00 |
| 12/13/2024 | $58.51 | $58.51 | $58.99 | $58.99 | $57.64 | $57.64 | $57.75 | $57.75 | 280,418 | $280,418.00 |
| 12/12/2024 | $58.91 | $58.91 | $59.76 | $59.76 | $58.02 | $58.02 | $58.94 | $58.94 | 266,129 | $266,129.00 |
| 12/11/2024 | $58.96 | $58.96 | $60.04 | $60.04 | $58.50 | $58.50 | $59.19 | $59.19 | 373,608 | $373,608.00 |
| 12/10/2024 | $58.73 | $58.73 | $59.26 | $59.26 | $57.94 | $57.94 | $58.73 | $58.73 | 396,697 | $396,697.00 |
| 12/09/2024 | $59.22 | $59.22 | $59.90 | $59.90 | $58.59 | $58.59 | $58.76 | $58.76 | 421,317 | $421,317.00 |