| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $76.30 | $76.30 | $77.27 | $77.27 | $75.83 | $75.83 | $76.97 | $76.97 | 7,354,114 | $7,247,108.00 |
| 12/19/2024 | $76.83 | $76.83 | $77.56 | $77.56 | $76.41 | $76.41 | $76.55 | $76.55 | 2,551,105 | $2,551,105.00 |
| 12/18/2024 | $77.93 | $77.93 | $78.66 | $78.66 | $76.93 | $76.93 | $77.08 | $77.08 | 3,057,920 | $3,057,920.00 |
| 12/17/2024 | $78.82 | $78.82 | $79.29 | $79.29 | $77.88 | $77.88 | $78.03 | $78.03 | 3,239,310 | $3,239,310.00 |
| 12/16/2024 | $79.94 | $79.94 | $80.54 | $80.54 | $79.25 | $79.25 | $79.25 | $79.25 | 1,976,434 | $1,976,434.00 |
| 12/13/2024 | $80.03 | $80.03 | $80.22 | $80.22 | $79.24 | $79.24 | $79.96 | $79.96 | 2,509,126 | $2,509,126.00 |
| 12/12/2024 | $80.51 | $80.51 | $80.69 | $80.69 | $77.34 | $77.34 | $79.76 | $79.76 | 1,817,282 | $1,817,282.00 |
| 12/11/2024 | $81.08 | $81.08 | $81.25 | $81.25 | $80.23 | $80.23 | $80.35 | $80.35 | 2,101,138 | $2,101,138.00 |
| 12/10/2024 | $80.95 | $80.95 | $81.30 | $81.30 | $80.10 | $80.10 | $80.82 | $80.82 | 3,695,542 | $3,695,542.00 |
| 12/09/2024 | $80.53 | $80.53 | $81.72 | $81.72 | $80.27 | $80.27 | $81.07 | $81.07 | 4,357,731 | $4,357,731.00 |