| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $74.42 | $74.42 | $75.87 | $75.87 | $74.42 | $74.42 | $75.03 | $75.03 | 39,669 | $39,665.00 |
| 12/19/2024 | $76.73 | $76.73 | $77.18 | $77.18 | $74.68 | $74.68 | $74.78 | $74.78 | 42,338 | $42,338.00 |
| 12/18/2024 | $78.79 | $78.79 | $79.68 | $79.68 | $74.97 | $74.97 | $75.51 | $75.51 | 110,241 | $110,241.00 |
| 12/17/2024 | $78.49 | $78.49 | $78.75 | $78.75 | $77.40 | $77.40 | $78.44 | $78.44 | 34,954 | $34,954.00 |
| 12/16/2024 | $79.84 | $79.84 | $80.64 | $80.64 | $79.27 | $79.27 | $79.28 | $79.28 | 23,992 | $23,992.00 |
| 12/13/2024 | $81.45 | $81.45 | $81.45 | $81.45 | $80.26 | $80.26 | $80.26 | $80.26 | 26,580 | $26,580.00 |
| 12/12/2024 | $82.68 | $82.68 | $82.68 | $82.68 | $81.12 | $81.12 | $81.12 | $81.12 | 46,346 | $46,346.00 |
| 12/11/2024 | $82.35 | $82.35 | $83.73 | $83.73 | $81.28 | $81.28 | $83.15 | $83.15 | 31,696 | $31,696.00 |
| 12/10/2024 | $81.22 | $81.22 | $82.63 | $82.63 | $80.44 | $80.44 | $81.54 | $81.54 | 18,200 | $18,200.00 |