| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $85.40 | $85.40 | $85.40 | $85.40 | $82.12 | $82.12 | $84.27 | $84.27 | 4,192,689 | $4,186,317.00 |
| 12/19/2024 | $91.25 | $91.25 | $91.25 | $91.25 | $82.99 | $82.99 | $84.23 | $84.23 | 5,329,656 | $5,329,656.00 |
| 12/18/2024 | $84.18 | $84.18 | $84.69 | $84.69 | $81.20 | $81.20 | $81.42 | $81.42 | 4,153,036 | $4,153,036.00 |
| 12/17/2024 | $85.20 | $85.20 | $85.87 | $85.87 | $83.08 | $83.08 | $83.12 | $83.12 | 3,233,462 | $3,233,462.00 |
| 12/16/2024 | $86.29 | $86.29 | $86.97 | $86.97 | $85.05 | $85.05 | $85.98 | $85.98 | 2,407,104 | $2,407,104.00 |
| 12/13/2024 | $86.79 | $86.79 | $86.79 | $86.79 | $85.53 | $85.53 | $86.26 | $86.26 | 1,331,248 | $1,331,248.00 |
| 12/12/2024 | $86.63 | $86.63 | $87.57 | $87.57 | $86.62 | $86.62 | $86.78 | $86.78 | 1,281,400 | $1,281,400.00 |
| 12/11/2024 | $87.00 | $87.00 | $87.87 | $87.87 | $86.55 | $86.55 | $87.00 | $87.00 | 1,489,116 | $1,489,116.00 |
| 12/10/2024 | $87.50 | $87.50 | $87.50 | $87.50 | $85.09 | $85.09 | $86.08 | $86.08 | 1,486,172 | $1,486,172.00 |