| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $69.66 | $69.66 | $71.20 | $71.20 | $69.56 | $69.56 | $70.68 | $70.68 | 364,533 | $364,532.00 |
| 12/19/2024 | $70.82 | $70.82 | $70.97 | $70.97 | $70.08 | $70.08 | $70.12 | $70.12 | 351,873 | $351,873.00 |
| 12/18/2024 | $72.49 | $72.49 | $72.53 | $72.53 | $70.18 | $70.18 | $70.34 | $70.34 | 383,675 | $383,675.00 |
| 12/17/2024 | $72.59 | $72.59 | $72.60 | $72.60 | $72.39 | $72.39 | $72.55 | $72.55 | 178,277 | $178,277.00 |
| 12/16/2024 | $73.23 | $73.23 | $73.30 | $73.30 | $72.76 | $72.76 | $72.90 | $72.90 | 162,338 | $162,338.00 |
| 12/13/2024 | $73.70 | $73.70 | $73.71 | $73.71 | $73.18 | $73.18 | $73.32 | $73.32 | 272,916 | $272,916.00 |
| 12/12/2024 | $74.36 | $74.36 | $74.46 | $74.46 | $73.68 | $73.68 | $73.71 | $73.71 | 140,585 | $140,585.00 |
| 12/11/2024 | $74.38 | $74.38 | $74.87 | $74.87 | $74.38 | $74.38 | $74.74 | $74.74 | 425,699 | $425,699.00 |
| 12/10/2024 | $74.55 | $74.55 | $74.55 | $74.55 | $74.19 | $74.19 | $74.20 | $74.20 | 226,581 | $226,581.00 |
| 12/09/2024 | $75.38 | $75.38 | $75.41 | $75.41 | $74.48 | $74.48 | $74.50 | $74.50 | 112,309 | $112,309.00 |