| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $89.44 | $89.44 | $91.93 | $91.93 | $89.34 | $89.34 | $91.15 | $91.15 | 435,085 | $435,085.00 |
| 12/19/2024 | $91.44 | $91.44 | $91.56 | $91.56 | $90.18 | $90.18 | $90.22 | $90.22 | 630,481 | $630,481.00 |
| 12/18/2024 | $94.28 | $94.28 | $94.30 | $94.30 | $90.75 | $90.75 | $90.96 | $90.96 | 609,245 | $609,245.00 |
| 12/17/2024 | $94.69 | $94.69 | $94.86 | $94.86 | $94.27 | $94.27 | $94.32 | $94.32 | 179,739 | $179,739.00 |
| 12/16/2024 | $94.49 | $94.49 | $95.18 | $95.18 | $94.44 | $94.44 | $94.86 | $94.86 | 349,969 | $349,969.00 |
| 12/13/2024 | $95.01 | $95.01 | $95.04 | $95.04 | $94.29 | $94.29 | $94.63 | $94.63 | 435,638 | $435,638.00 |
| 12/12/2024 | $95.06 | $95.06 | $95.27 | $95.27 | $94.86 | $94.86 | $94.97 | $94.97 | 119,958 | $119,958.00 |
| 12/11/2024 | $94.95 | $94.95 | $95.38 | $95.38 | $94.71 | $94.71 | $95.23 | $95.23 | 245,094 | $245,094.00 |
| 12/10/2024 | $95.07 | $95.07 | $95.07 | $95.07 | $94.06 | $94.06 | $94.34 | $94.34 | 270,679 | $270,679.00 |
| 12/09/2024 | $96.12 | $96.12 | $96.39 | $96.39 | $95.08 | $95.08 | $95.28 | $95.28 | 169,846 | $169,846.00 |