| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $77.05 | $77.05 | $78.56 | $78.56 | $77.03 | $77.03 | $78.13 | $78.13 | 288,452 | $287,750.00 |
| 12/19/2024 | $77.86 | $77.86 | $78.09 | $78.09 | $77.22 | $77.22 | $77.23 | $77.23 | 527,115 | $527,115.00 |
| 12/18/2024 | $79.29 | $79.29 | $79.53 | $79.53 | $77.38 | $77.38 | $77.38 | $77.38 | 128,103 | $128,103.00 |
| 12/17/2024 | $79.25 | $79.25 | $79.53 | $79.53 | $79.17 | $79.17 | $79.33 | $79.33 | 110,825 | $110,825.00 |
| 12/16/2024 | $80.08 | $80.08 | $80.09 | $80.09 | $79.57 | $79.57 | $79.65 | $79.65 | 122,350 | $122,350.00 |
| 12/13/2024 | $80.30 | $80.30 | $80.30 | $80.30 | $79.96 | $79.96 | $80.04 | $80.04 | 164,109 | $164,109.00 |
| 12/12/2024 | $80.57 | $80.57 | $80.62 | $80.62 | $80.26 | $80.26 | $80.26 | $80.26 | 339,496 | $339,496.00 |
| 12/11/2024 | $80.77 | $80.77 | $80.80 | $80.80 | $80.50 | $80.50 | $80.53 | $80.53 | 771,727 | $771,727.00 |
| 12/10/2024 | $80.86 | $80.86 | $80.86 | $80.86 | $80.43 | $80.43 | $80.53 | $80.53 | 114,888 | $114,888.00 |
| 12/09/2024 | $81.42 | $81.42 | $81.42 | $81.42 | $80.79 | $80.79 | $80.85 | $80.85 | 76,597 | $76,597.00 |