| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $67.33 | $67.33 | $68.27 | $68.27 | $66.43 | $66.43 | $67.54 | $67.54 | 527,806 | $527,805.00 |
| 12/19/2024 | $68.06 | $68.06 | $68.51 | $68.51 | $67.12 | $67.12 | $67.28 | $67.28 | 448,295 | $448,295.00 |
| 12/18/2024 | $69.51 | $69.51 | $70.02 | $70.02 | $67.48 | $67.48 | $67.57 | $67.57 | 693,826 | $693,826.00 |
| 12/17/2024 | $69.25 | $69.25 | $69.46 | $69.46 | $69.04 | $69.04 | $69.31 | $69.31 | 466,714 | $466,714.00 |
| 12/16/2024 | $70.06 | $69.89 | $70.31 | $70.14 | $69.68 | $69.52 | $69.82 | $69.66 | 419,576 | $419,576.00 |
| 12/13/2024 | $70.68 | $70.51 | $70.78 | $70.61 | $70.04 | $69.88 | $70.10 | $69.94 | 334,264 | $334,264.00 |
| 12/12/2024 | $71.21 | $71.04 | $71.41 | $71.24 | $70.54 | $70.37 | $70.69 | $70.52 | 207,360 | $207,360.00 |
| 12/11/2024 | $71.83 | $71.83 | $72.14 | $72.14 | $70.91 | $70.91 | $70.99 | $70.99 | 533,385 | $533,385.00 |
| 12/10/2024 | $71.71 | $71.71 | $72.00 | $72.00 | $71.17 | $71.17 | $71.84 | $71.84 | 624,144 | $624,144.00 |