| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $84.29 | $84.29 | $84.97 | $84.97 | $83.89 | $83.89 | $84.96 | $84.96 | 223,209 | $223,196.00 |
| 12/23/2024 | $84.12 | $84.12 | $84.12 | $84.12 | $82.31 | $82.31 | $83.86 | $83.86 | 421,267 | $421,267.00 |
| 12/20/2024 | $80.76 | $80.76 | $83.01 | $83.01 | $79.68 | $79.68 | $82.23 | $82.23 | 538,453 | $538,129.00 |
| 12/19/2024 | $83.96 | $83.96 | $84.26 | $84.26 | $80.87 | $80.87 | $80.96 | $80.96 | 452,190 | $452,190.00 |
| 12/18/2024 | $88.21 | $88.21 | $88.35 | $88.35 | $81.91 | $81.91 | $82.38 | $82.38 | 727,242 | $727,242.00 |
| 12/17/2024 | $88.48 | $88.48 | $88.48 | $88.48 | $86.86 | $86.86 | $87.77 | $87.77 | 437,807 | $437,807.00 |
| 12/16/2024 | $87.12 | $87.12 | $89.82 | $89.82 | $86.80 | $86.80 | $88.28 | $88.28 | 695,549 | $695,549.00 |
| 12/13/2024 | $87.18 | $87.18 | $87.23 | $87.23 | $85.51 | $85.51 | $86.43 | $86.43 | 435,016 | $435,016.00 |