| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $74.80 | $74.80 | $76.60 | $76.60 | $74.70 | $74.70 | $76.43 | $76.43 | 12,594,342 | $12,114,711.00 |
| 12/19/2024 | $74.96 | $74.96 | $76.08 | $76.08 | $74.94 | $74.94 | $75.23 | $75.23 | 13,539,746 | $13,539,746.00 |
| 12/18/2024 | $76.65 | $76.65 | $76.76 | $76.76 | $74.84 | $74.84 | $74.89 | $74.89 | 14,905,884 | $14,905,884.00 |
| 12/17/2024 | $76.54 | $76.54 | $77.02 | $77.02 | $76.39 | $76.39 | $76.70 | $76.70 | 7,938,583 | $7,938,583.00 |
| 12/16/2024 | $77.71 | $77.71 | $77.91 | $77.91 | $76.99 | $76.99 | $77.02 | $77.02 | 8,060,464 | $8,060,464.00 |
| 12/13/2024 | $77.70 | $77.70 | $78.05 | $78.05 | $77.51 | $77.51 | $77.64 | $77.64 | 6,904,341 | $6,904,341.00 |
| 12/12/2024 | $78.00 | $78.00 | $78.25 | $78.25 | $77.52 | $77.52 | $77.59 | $77.59 | 7,712,456 | $7,712,456.00 |
| 12/11/2024 | $78.33 | $78.33 | $78.39 | $78.39 | $77.49 | $77.49 | $77.63 | $77.63 | 7,379,763 | $7,379,763.00 |
| 12/10/2024 | $78.56 | $78.56 | $78.56 | $78.56 | $77.49 | $77.49 | $78.12 | $78.12 | 10,159,489 | $10,159,489.00 |
| 12/09/2024 | $79.69 | $79.69 | $79.80 | $79.80 | $78.64 | $78.64 | $78.69 | $78.69 | 10,526,887 | $10,526,887.00 |