| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $70.12 | $70.12 | $71.18 | $71.18 | $70.03 | $70.03 | $70.63 | $70.63 | 420,718 | $420,662.00 |
| 12/19/2024 | $72.38 | $72.38 | $72.47 | $72.47 | $71.78 | $71.78 | $71.85 | $71.85 | 469,880 | $469,880.00 |
| 12/18/2024 | $73.75 | $72.48 | $73.84 | $72.57 | $71.75 | $70.51 | $71.78 | $70.54 | 367,506 | $367,506.00 |
| 12/17/2024 | $73.75 | $72.48 | $73.90 | $72.63 | $73.56 | $72.29 | $73.70 | $72.43 | 373,727 | $373,727.00 |
| 12/16/2024 | $73.91 | $72.64 | $74.09 | $72.81 | $73.82 | $72.55 | $73.93 | $72.66 | 362,100 | $362,100.00 |
| 12/13/2024 | $74.51 | $73.23 | $74.51 | $73.23 | $74.09 | $72.81 | $74.26 | $72.98 | 528,913 | $528,913.00 |
| 12/12/2024 | $74.93 | $73.64 | $75.13 | $73.84 | $74.67 | $73.38 | $74.72 | $73.43 | 254,245 | $254,245.00 |
| 12/11/2024 | $75.34 | $75.34 | $75.57 | $75.57 | $75.18 | $75.18 | $75.43 | $75.43 | 323,956 | $323,956.00 |
| 12/10/2024 | $75.00 | $75.00 | $75.00 | $75.00 | $74.57 | $74.57 | $74.61 | $74.61 | 351,858 | $351,858.00 |
| 12/09/2024 | $75.53 | $75.53 | $75.70 | $75.70 | $75.13 | $75.13 | $75.14 | $75.14 | 299,980 | $299,980.00 |