| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $75.25 | $75.25 | $76.75 | $76.75 | $75.25 | $75.25 | $76.29 | $76.29 | 17,930 | $17,930.00 |
| 12/19/2024 | $76.08 | $76.08 | $76.32 | $76.32 | $75.44 | $75.44 | $75.44 | $75.44 | 23,989 | $23,989.00 |
| 12/18/2024 | $77.63 | $77.63 | $77.82 | $77.82 | $75.71 | $75.71 | $75.71 | $75.71 | 18,075 | $18,075.00 |
| 12/17/2024 | $77.54 | $77.54 | $77.82 | $77.82 | $77.46 | $77.46 | $77.63 | $77.63 | 31,329 | $31,329.00 |
| 12/16/2024 | $78.38 | $78.38 | $78.42 | $78.42 | $77.85 | $77.85 | $77.89 | $77.89 | 18,134 | $18,134.00 |
| 12/13/2024 | $78.57 | $78.57 | $78.57 | $78.57 | $78.27 | $78.27 | $78.27 | $78.27 | 20,596 | $20,596.00 |
| 12/12/2024 | $78.88 | $78.88 | $78.98 | $78.98 | $78.56 | $78.56 | $78.56 | $78.56 | 377,247 | $377,247.00 |
| 12/11/2024 | $79.09 | $79.09 | $79.10 | $79.10 | $78.87 | $78.87 | $78.93 | $78.93 | 20,934 | $20,934.00 |
| 12/10/2024 | $79.16 | $79.16 | $79.16 | $79.16 | $78.71 | $78.71 | $78.85 | $78.85 | 39,027 | $39,027.00 |
| 12/09/2024 | $79.72 | $79.72 | $79.72 | $79.72 | $79.08 | $79.08 | $79.08 | $79.08 | 14,177 | $14,177.00 |