| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $79.86 | $79.86 | $81.82 | $81.82 | $79.86 | $79.86 | $81.08 | $81.08 | 20,252 | $20,252.00 |
| 12/19/2024 | $81.36 | $81.36 | $81.66 | $81.66 | $80.25 | $80.25 | $80.34 | $80.34 | 63,827 | $63,827.00 |
| 12/18/2024 | $83.99 | $83.99 | $84.23 | $84.23 | $80.12 | $80.12 | $80.34 | $80.34 | 8,964 | $8,964.00 |
| 12/17/2024 | $84.56 | $84.56 | $84.56 | $84.56 | $83.86 | $83.86 | $83.98 | $83.98 | 7,386 | $7,386.00 |
| 12/16/2024 | $84.74 | $84.74 | $85.33 | $85.33 | $84.74 | $84.74 | $85.03 | $85.03 | 12,321 | $12,321.00 |
| 12/13/2024 | $85.05 | $85.05 | $85.25 | $85.25 | $84.18 | $84.18 | $84.51 | $84.51 | 14,176 | $14,176.00 |
| 12/12/2024 | $85.70 | $85.56 | $85.78 | $85.64 | $85.03 | $84.89 | $85.12 | $84.98 | 10,913 | $10,913.00 |
| 12/11/2024 | $85.65 | $85.50 | $86.01 | $85.87 | $85.57 | $85.43 | $85.70 | $85.56 | 5,535 | $5,535.00 |
| 12/10/2024 | $85.84 | $85.70 | $85.95 | $85.80 | $85.11 | $84.97 | $85.11 | $84.97 | 7,223 | $7,223.00 |
| 12/09/2024 | $87.96 | $87.81 | $87.96 | $87.81 | $85.82 | $85.68 | $85.85 | $85.70 | 9,716 | $9,716.00 |