| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $80.84 | $80.84 | $82.27 | $82.27 | $80.84 | $80.84 | $81.83 | $81.83 | 1,563 | $1,563.00 |
| 12/19/2024 | $81.40 | $81.40 | $81.41 | $81.41 | $81.01 | $81.01 | $81.02 | $81.02 | 2,579 | $2,579.00 |
| 12/18/2024 | $84.26 | $84.26 | $84.26 | $84.26 | $81.35 | $81.35 | $81.38 | $81.38 | 3,943 | $3,943.00 |
| 12/17/2024 | $84.54 | $84.54 | $84.54 | $84.54 | $83.85 | $83.85 | $83.95 | $83.95 | 13,825 | $13,825.00 |
| 12/16/2024 | $85.16 | $85.16 | $85.41 | $85.41 | $84.81 | $84.81 | $84.88 | $84.88 | 1,617 | $1,617.00 |
| 12/13/2024 | $85.58 | $85.58 | $85.58 | $85.58 | $85.34 | $85.34 | $85.50 | $85.50 | 1,956 | $1,956.00 |
| 12/12/2024 | $86.89 | $86.31 | $86.89 | $86.31 | $86.57 | $85.99 | $86.57 | $85.99 | 3,941 | $3,941.00 |
| 12/11/2024 | $87.51 | $86.93 | $87.51 | $86.93 | $86.97 | $86.39 | $87.18 | $86.60 | 1,824 | $1,824.00 |
| 12/10/2024 | $86.62 | $86.04 | $87.42 | $86.84 | $86.62 | $86.04 | $86.92 | $86.34 | 2,709 | $2,709.00 |
| 12/09/2024 | $87.68 | $87.10 | $88.17 | $87.58 | $87.36 | $86.78 | $87.45 | $86.86 | 2,670 | $2,670.00 |