| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $72.83 | $72.83 | $73.50 | $73.50 | $72.19 | $72.19 | $73.43 | $73.43 | 35,704 | $35,704.00 |
| 12/23/2024 | $72.90 | $72.90 | $73.06 | $73.06 | $72.33 | $72.33 | $72.98 | $72.98 | 114,663 | $114,663.00 |
| 12/20/2024 | $72.01 | $72.01 | $74.10 | $74.10 | $72.01 | $72.01 | $73.34 | $73.34 | 557,068 | $522,185.00 |
| 12/19/2024 | $73.96 | $73.96 | $74.47 | $74.47 | $72.89 | $72.89 | $73.00 | $73.00 | 189,712 | $189,712.00 |
| 12/18/2024 | $76.55 | $76.55 | $76.99 | $76.99 | $73.15 | $73.15 | $73.79 | $73.79 | 183,827 | $183,827.00 |
| 12/17/2024 | $76.95 | $76.95 | $77.35 | $77.35 | $75.83 | $75.83 | $76.46 | $76.46 | 187,980 | $187,980.00 |
| 12/16/2024 | $77.25 | $77.25 | $77.90 | $77.90 | $77.03 | $77.03 | $77.24 | $77.24 | 150,152 | $150,152.00 |
| 12/13/2024 | $77.16 | $77.16 | $77.33 | $77.33 | $76.40 | $76.40 | $77.29 | $77.29 | 99,998 | $99,998.00 |