| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $62.85 | $62.85 | $64.70 | $64.70 | $62.63 | $62.63 | $64.04 | $64.04 | 650,245 | $649,951.00 |
| 12/19/2024 | $64.32 | $64.32 | $64.39 | $64.39 | $63.19 | $63.19 | $63.31 | $63.31 | 814,985 | $814,985.00 |
| 12/18/2024 | $66.33 | $66.33 | $66.35 | $66.35 | $62.87 | $62.87 | $63.24 | $63.24 | 810,996 | $810,996.00 |
| 12/17/2024 | $66.78 | $66.78 | $66.82 | $66.82 | $66.07 | $66.07 | $66.29 | $66.29 | 553,555 | $553,555.00 |
| 12/16/2024 | $65.86 | $65.86 | $67.10 | $67.10 | $65.62 | $65.62 | $67.04 | $67.04 | 651,228 | $651,228.00 |
| 12/13/2024 | $65.80 | $65.80 | $65.88 | $65.88 | $65.12 | $65.12 | $65.54 | $65.54 | 399,696 | $399,696.00 |
| 12/12/2024 | $64.40 | $64.32 | $64.98 | $64.90 | $64.34 | $64.26 | $64.81 | $64.73 | 386,751 | $386,751.00 |
| 12/11/2024 | $64.46 | $64.38 | $64.91 | $64.83 | $64.21 | $64.13 | $64.83 | $64.75 | 1,020,356 | $1,020,356.00 |
| 12/10/2024 | $64.65 | $64.57 | $64.65 | $64.57 | $63.56 | $63.48 | $63.89 | $63.81 | 449,230 | $449,230.00 |
| 12/09/2024 | $65.38 | $65.30 | $65.71 | $65.63 | $64.42 | $64.33 | $64.56 | $64.48 | 617,900 | $617,900.00 |