| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $73.79 | $73.79 | $76.81 | $76.81 | $73.79 | $73.79 | $76.40 | $76.40 | 5,865,587 | $5,728,895.00 |
| 12/19/2024 | $75.58 | $75.58 | $75.82 | $75.82 | $72.81 | $72.81 | $73.89 | $73.89 | 4,032,397 | $4,032,397.00 |
| 12/18/2024 | $75.76 | $75.76 | $78.09 | $78.09 | $75.61 | $75.61 | $75.94 | $75.94 | 4,537,778 | $4,537,778.00 |
| 12/17/2024 | $75.21 | $75.21 | $76.27 | $76.27 | $75.14 | $75.14 | $76.00 | $76.00 | 3,389,103 | $3,389,103.00 |
| 12/16/2024 | $76.35 | $76.35 | $76.90 | $76.90 | $74.96 | $74.96 | $75.27 | $75.27 | 3,316,400 | $3,316,400.00 |
| 12/13/2024 | $78.50 | $78.50 | $78.67 | $78.67 | $75.61 | $75.61 | $76.94 | $76.94 | 3,770,999 | $3,770,999.00 |
| 12/12/2024 | $80.09 | $80.09 | $80.21 | $80.21 | $77.94 | $77.94 | $78.42 | $78.42 | 2,738,666 | $2,738,666.00 |
| 12/11/2024 | $82.18 | $82.18 | $82.69 | $82.69 | $79.74 | $79.74 | $79.82 | $79.82 | 3,205,586 | $3,205,586.00 |
| 12/10/2024 | $80.92 | $80.92 | $82.98 | $82.98 | $79.24 | $79.24 | $82.39 | $82.39 | 3,400,468 | $3,400,468.00 |
| 12/09/2024 | $81.59 | $81.59 | $81.76 | $81.76 | $79.89 | $79.89 | $80.80 | $80.80 | 3,471,603 | $3,471,603.00 |