| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $83.82 | $83.82 | $85.94 | $85.94 | $83.45 | $83.45 | $85.55 | $85.55 | 5,213,777 | $5,164,224.00 |
| 12/19/2024 | $86.63 | $86.63 | $87.07 | $87.07 | $84.17 | $84.17 | $85.20 | $85.20 | 2,854,133 | $2,854,133.00 |
| 12/18/2024 | $87.78 | $87.78 | $89.44 | $89.44 | $85.99 | $85.99 | $86.01 | $86.01 | 3,440,848 | $3,440,848.00 |
| 12/17/2024 | $87.08 | $87.08 | $87.79 | $87.79 | $85.88 | $85.88 | $87.48 | $87.48 | 2,619,209 | $2,619,209.00 |
| 12/16/2024 | $88.99 | $88.05 | $91.54 | $90.57 | $87.90 | $86.97 | $88.56 | $87.62 | 4,909,704 | $4,909,704.00 |
| 12/13/2024 | $88.47 | $87.53 | $89.20 | $88.25 | $87.02 | $86.10 | $87.60 | $86.67 | 2,238,124 | $2,238,124.00 |
| 12/12/2024 | $86.90 | $85.98 | $89.10 | $88.15 | $86.76 | $85.84 | $88.40 | $87.46 | 2,829,171 | $2,829,171.00 |
| 12/11/2024 | $87.27 | $86.34 | $88.27 | $87.33 | $86.84 | $85.92 | $87.07 | $86.15 | 2,892,907 | $2,892,907.00 |
| 12/10/2024 | $86.84 | $85.92 | $87.55 | $86.62 | $85.99 | $85.08 | $86.71 | $85.79 | 5,305,718 | $5,305,718.00 |
| 12/09/2024 | $88.50 | $87.56 | $88.70 | $87.76 | $87.22 | $86.29 | $87.32 | $86.39 | 3,610,059 | $3,610,059.00 |