| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $72.28 | $72.28 | $72.71 | $72.71 | $69.80 | $69.80 | $70.69 | $70.69 | 606,320 | $597,023.00 |
| 12/19/2024 | $71.05 | $71.05 | $72.09 | $72.09 | $70.47 | $70.47 | $72.00 | $72.00 | 733,963 | $733,963.00 |
| 12/18/2024 | $70.03 | $70.03 | $73.55 | $73.55 | $69.31 | $69.31 | $73.29 | $73.29 | 765,131 | $765,131.00 |
| 12/17/2024 | $71.46 | $71.46 | $71.80 | $71.80 | $68.79 | $68.79 | $69.10 | $69.10 | 800,717 | $800,717.00 |
| 12/16/2024 | $72.29 | $72.29 | $72.73 | $72.73 | $70.85 | $70.85 | $72.65 | $72.65 | 671,873 | $671,873.00 |
| 12/13/2024 | $69.16 | $69.16 | $70.81 | $70.81 | $69.05 | $69.05 | $69.34 | $69.34 | 999,324 | $999,324.00 |
| 12/12/2024 | $66.86 | $66.86 | $67.51 | $67.51 | $65.25 | $65.25 | $66.56 | $66.56 | 817,995 | $817,995.00 |
| 12/11/2024 | $66.87 | $66.87 | $67.99 | $67.99 | $66.49 | $66.49 | $66.65 | $66.65 | 792,061 | $792,061.00 |
| 12/10/2024 | $63.50 | $63.50 | $64.99 | $64.99 | $63.27 | $63.27 | $64.67 | $64.67 | 2,026,357 | $2,026,357.00 |
| 12/09/2024 | $60.08 | $60.08 | $60.35 | $60.35 | $53.88 | $53.88 | $57.40 | $57.40 | 6,487,606 | $6,487,606.00 |