| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $77.35 | $77.35 | $79.32 | $79.32 | $77.35 | $77.35 | $78.80 | $78.80 | 22,670 | $22,670.00 |
| 12/19/2024 | $78.40 | $78.40 | $79.01 | $79.01 | $77.41 | $77.41 | $77.74 | $77.74 | 38,559 | $38,559.00 |
| 12/18/2024 | $81.83 | $81.83 | $81.83 | $81.83 | $77.14 | $77.14 | $77.61 | $77.61 | 218,320 | $218,320.00 |
| 12/17/2024 | $82.11 | $82.11 | $82.11 | $82.11 | $81.03 | $81.03 | $81.42 | $81.42 | 29,704 | $29,704.00 |
| 12/16/2024 | $81.69 | $81.69 | $82.65 | $82.65 | $81.35 | $81.35 | $82.37 | $82.37 | 19,295 | $19,295.00 |
| 12/13/2024 | $82.00 | $82.00 | $82.00 | $82.00 | $80.90 | $80.90 | $81.37 | $81.37 | 50,598 | $50,598.00 |
| 12/12/2024 | $82.87 | $82.72 | $82.93 | $82.78 | $81.90 | $81.75 | $81.90 | $81.75 | 207,120 | $207,120.00 |
| 12/11/2024 | $83.03 | $82.88 | $83.25 | $83.10 | $82.43 | $82.28 | $82.92 | $82.77 | 98,041 | $98,041.00 |
| 12/10/2024 | $82.32 | $82.17 | $82.93 | $82.78 | $82.13 | $81.98 | $82.24 | $82.09 | 20,814 | $20,814.00 |
| 12/09/2024 | $84.55 | $84.40 | $84.55 | $84.40 | $82.44 | $82.29 | $82.60 | $82.45 | 24,911 | $24,911.00 |