| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $80.63 | $80.63 | $82.20 | $82.20 | $80.60 | $80.60 | $81.68 | $81.68 | 723,479 | $723,318.00 |
| 12/19/2024 | $81.66 | $81.66 | $81.84 | $81.84 | $80.90 | $80.90 | $80.95 | $80.95 | 1,112,276 | $1,112,276.00 |
| 12/18/2024 | $83.15 | $83.15 | $83.47 | $83.47 | $81.11 | $81.11 | $81.16 | $81.16 | 783,851 | $783,851.00 |
| 12/17/2024 | $83.26 | $83.26 | $83.41 | $83.41 | $82.98 | $82.98 | $83.17 | $83.17 | 396,189 | $396,189.00 |
| 12/16/2024 | $83.97 | $83.97 | $84.03 | $84.03 | $83.50 | $83.50 | $83.55 | $83.55 | 622,237 | $622,237.00 |
| 12/13/2024 | $84.25 | $84.25 | $84.25 | $84.25 | $83.76 | $83.76 | $83.84 | $83.84 | 666,323 | $666,323.00 |
| 12/12/2024 | $84.47 | $84.47 | $84.59 | $84.59 | $84.14 | $84.14 | $84.16 | $84.16 | 699,901 | $699,901.00 |
| 12/11/2024 | $84.59 | $84.59 | $84.79 | $84.79 | $84.50 | $84.50 | $84.55 | $84.55 | 351,155 | $351,155.00 |
| 12/10/2024 | $84.63 | $84.63 | $84.63 | $84.63 | $84.14 | $84.14 | $84.27 | $84.27 | 431,293 | $431,293.00 |
| 12/09/2024 | $84.92 | $84.92 | $85.00 | $85.00 | $84.60 | $84.60 | $84.67 | $84.67 | 368,783 | $368,783.00 |