| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $83.91 | $83.91 | $86.27 | $86.27 | $83.74 | $83.74 | $85.61 | $85.61 | 98,988 | $98,976.00 |
| 12/19/2024 | $85.29 | $85.29 | $85.50 | $85.50 | $84.52 | $84.52 | $84.55 | $84.55 | 132,363 | $132,363.00 |
| 12/18/2024 | $87.61 | $87.61 | $87.75 | $87.75 | $84.38 | $84.38 | $84.58 | $84.58 | 187,931 | $187,931.00 |
| 12/17/2024 | $87.25 | $87.25 | $87.52 | $87.52 | $86.82 | $86.82 | $87.32 | $87.32 | 168,745 | $168,745.00 |
| 12/16/2024 | $86.88 | $86.68 | $87.89 | $87.69 | $86.88 | $86.68 | $87.84 | $87.64 | 185,629 | $185,629.00 |
| 12/13/2024 | $87.07 | $86.87 | $87.41 | $87.21 | $86.25 | $86.05 | $86.85 | $86.65 | 121,698 | $121,698.00 |
| 12/12/2024 | $86.05 | $85.85 | $86.48 | $86.28 | $85.98 | $85.78 | $86.10 | $85.90 | 105,680 | $105,680.00 |
| 12/11/2024 | $85.96 | $85.96 | $86.72 | $86.72 | $85.84 | $85.84 | $86.41 | $86.41 | 149,784 | $149,784.00 |
| 12/10/2024 | $86.10 | $86.10 | $86.30 | $86.30 | $85.14 | $85.14 | $85.41 | $85.41 | 225,184 | $225,184.00 |