| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $78.03 | $78.03 | $79.61 | $79.61 | $78.03 | $78.03 | $79.09 | $79.09 | 111,821 | $111,820.00 |
| 12/19/2024 | $78.79 | $78.79 | $79.16 | $79.16 | $78.20 | $78.20 | $78.25 | $78.25 | 111,534 | $111,534.00 |
| 12/18/2024 | $80.24 | $80.24 | $80.54 | $80.54 | $78.37 | $78.37 | $78.43 | $78.43 | 90,588 | $90,588.00 |
| 12/17/2024 | $80.35 | $80.35 | $80.45 | $80.45 | $80.07 | $80.07 | $80.30 | $80.30 | 102,617 | $102,617.00 |
| 12/16/2024 | $81.74 | $81.22 | $81.77 | $81.25 | $81.18 | $80.66 | $81.25 | $80.73 | 48,962 | $48,962.00 |
| 12/13/2024 | $81.82 | $81.30 | $81.92 | $81.40 | $81.51 | $80.99 | $81.71 | $81.19 | 77,501 | $77,501.00 |
| 12/12/2024 | $82.25 | $81.73 | $82.30 | $81.78 | $81.85 | $81.33 | $81.86 | $81.34 | 40,885 | $40,885.00 |
| 12/11/2024 | $82.58 | $82.58 | $82.66 | $82.66 | $82.28 | $82.28 | $82.28 | $82.28 | 50,975 | $50,975.00 |
| 12/10/2024 | $82.91 | $82.91 | $82.91 | $82.91 | $82.33 | $82.33 | $82.60 | $82.60 | 65,559 | $65,559.00 |