| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $65.38 | $65.38 | $67.08 | $67.08 | $65.33 | $65.33 | $66.56 | $66.56 | 384,501 | $350,254.00 |
| 12/19/2024 | $66.59 | $66.59 | $67.25 | $67.25 | $66.10 | $66.10 | $66.20 | $66.20 | 274,300 | $274,300.00 |
| 12/18/2024 | $69.39 | $69.39 | $69.63 | $69.63 | $65.63 | $65.63 | $66.07 | $66.07 | 512,439 | $512,439.00 |
| 12/17/2024 | $69.92 | $69.92 | $69.96 | $69.96 | $68.91 | $68.91 | $69.07 | $69.07 | 227,013 | $227,013.00 |
| 12/16/2024 | $69.89 | $69.89 | $70.47 | $70.47 | $69.51 | $69.51 | $70.27 | $70.27 | 361,445 | $361,445.00 |
| 12/13/2024 | $70.39 | $70.39 | $70.41 | $70.41 | $69.43 | $69.43 | $69.82 | $69.82 | 279,498 | $279,498.00 |
| 12/12/2024 | $70.56 | $70.56 | $70.84 | $70.84 | $70.13 | $70.13 | $70.24 | $70.24 | 201,469 | $201,469.00 |
| 12/11/2024 | $70.83 | $70.83 | $71.19 | $71.19 | $70.50 | $70.50 | $70.81 | $70.81 | 247,553 | $247,553.00 |
| 12/10/2024 | $70.72 | $70.72 | $70.86 | $70.86 | $70.00 | $70.00 | $70.26 | $70.26 | 319,079 | $319,079.00 |
| 12/09/2024 | $71.83 | $71.83 | $71.98 | $71.98 | $70.50 | $70.50 | $70.60 | $70.60 | 288,894 | $288,894.00 |