| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $74.99 | $74.99 | $76.53 | $76.53 | $74.99 | $74.99 | $76.12 | $76.12 | 42,069 | $42,069.00 |
| 12/19/2024 | $75.77 | $75.77 | $76.18 | $76.18 | $75.13 | $75.13 | $75.21 | $75.21 | 33,389 | $33,389.00 |
| 12/18/2024 | $77.55 | $77.55 | $77.68 | $77.68 | $75.32 | $75.32 | $75.39 | $75.39 | 26,536 | $26,536.00 |
| 12/17/2024 | $77.68 | $77.68 | $77.79 | $77.79 | $77.29 | $77.29 | $77.44 | $77.44 | 107,819 | $107,819.00 |
| 12/16/2024 | $78.61 | $78.61 | $78.74 | $78.74 | $77.97 | $77.97 | $78.07 | $78.07 | 33,539 | $33,539.00 |
| 12/13/2024 | $78.77 | $78.77 | $79.01 | $79.01 | $78.59 | $78.59 | $78.66 | $78.66 | 23,324 | $23,324.00 |
| 12/12/2024 | $80.12 | $79.66 | $80.12 | $79.66 | $79.53 | $79.08 | $79.53 | $79.08 | 29,681 | $29,681.00 |
| 12/11/2024 | $80.42 | $79.96 | $80.42 | $79.96 | $79.81 | $79.36 | $79.93 | $79.47 | 21,994 | $21,994.00 |
| 12/10/2024 | $80.74 | $80.28 | $80.74 | $80.28 | $79.74 | $79.29 | $80.07 | $79.61 | 22,861 | $22,861.00 |
| 12/09/2024 | $81.28 | $80.82 | $81.44 | $80.98 | $80.66 | $80.20 | $80.66 | $80.20 | 28,027 | $28,027.00 |