| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $76.80 | $76.80 | $78.51 | $78.51 | $76.56 | $76.56 | $78.10 | $78.10 | 264,691 | $264,691.00 |
| 12/19/2024 | $77.78 | $77.78 | $78.11 | $78.11 | $76.98 | $76.98 | $76.99 | $76.99 | 190,858 | $190,858.00 |
| 12/18/2024 | $79.83 | $79.83 | $79.83 | $79.83 | $77.20 | $77.20 | $77.20 | $77.20 | 90,174 | $90,174.00 |
| 12/17/2024 | $80.00 | $80.00 | $80.07 | $80.07 | $79.60 | $79.60 | $79.72 | $79.72 | 65,710 | $65,710.00 |
| 12/16/2024 | $80.49 | $80.49 | $80.84 | $80.84 | $80.16 | $80.16 | $80.25 | $80.25 | 39,654 | $39,654.00 |
| 12/13/2024 | $81.08 | $81.08 | $81.08 | $81.08 | $80.40 | $80.40 | $80.52 | $80.52 | 99,164 | $99,164.00 |
| 12/12/2024 | $81.11 | $81.11 | $81.20 | $81.20 | $80.82 | $80.82 | $80.85 | $80.85 | 45,913 | $45,913.00 |
| 12/11/2024 | $81.41 | $81.41 | $81.41 | $81.41 | $81.07 | $81.07 | $81.15 | $81.15 | 54,292 | $54,292.00 |
| 12/10/2024 | $81.59 | $81.59 | $81.59 | $81.59 | $80.93 | $80.93 | $80.98 | $80.98 | 43,489 | $43,489.00 |
| 12/09/2024 | $82.45 | $82.45 | $82.45 | $82.45 | $81.61 | $81.61 | $81.64 | $81.64 | 34,220 | $34,220.00 |