| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $81.50 | $81.50 | $83.93 | $83.93 | $81.21 | $81.21 | $83.19 | $83.19 | 2,847,836 | $2,602,285.00 |
| 12/19/2024 | $81.88 | $81.88 | $82.57 | $82.57 | $80.77 | $80.77 | $81.66 | $81.66 | 1,093,521 | $1,093,521.00 |
| 12/18/2024 | $83.29 | $83.29 | $84.25 | $84.25 | $81.44 | $81.44 | $81.50 | $81.50 | 1,162,722 | $1,162,722.00 |
| 12/17/2024 | $83.50 | $83.50 | $84.12 | $84.12 | $83.20 | $83.20 | $83.64 | $83.64 | 846,249 | $846,249.00 |
| 12/16/2024 | $83.98 | $83.98 | $84.93 | $84.93 | $83.70 | $83.70 | $84.03 | $84.03 | 743,000 | $743,000.00 |
| 12/13/2024 | $84.43 | $84.43 | $85.29 | $85.29 | $84.03 | $84.03 | $84.18 | $84.18 | 782,686 | $782,686.00 |
| 12/12/2024 | $85.15 | $85.15 | $85.41 | $85.41 | $83.92 | $83.92 | $83.95 | $83.95 | 730,365 | $730,365.00 |
| 12/11/2024 | $84.23 | $84.23 | $84.99 | $84.99 | $83.86 | $83.86 | $84.75 | $84.75 | 812,921 | $812,921.00 |
| 12/10/2024 | $85.10 | $85.10 | $85.10 | $85.10 | $83.21 | $83.21 | $83.96 | $83.96 | 583,101 | $583,101.00 |