| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $84.38 | $84.38 | $86.08 | $86.08 | $84.33 | $84.33 | $85.58 | $85.58 | 7,342,534 | $6,877,745.00 |
| 12/19/2024 | $85.53 | $85.53 | $86.12 | $86.12 | $84.51 | $84.51 | $84.53 | $84.53 | 6,248,332 | $6,248,332.00 |
| 12/18/2024 | $87.90 | $87.90 | $88.20 | $88.20 | $85.41 | $85.41 | $85.45 | $85.45 | 7,398,704 | $7,398,704.00 |
| 12/17/2024 | $88.05 | $88.05 | $88.69 | $88.69 | $87.93 | $87.93 | $87.95 | $87.95 | 4,144,942 | $4,144,942.00 |
| 12/16/2024 | $89.05 | $89.05 | $89.36 | $89.36 | $88.40 | $88.40 | $88.44 | $88.44 | 5,243,294 | $5,243,294.00 |
| 12/13/2024 | $89.68 | $89.68 | $89.81 | $89.81 | $88.93 | $88.93 | $89.23 | $89.23 | 4,049,615 | $4,049,615.00 |
| 12/12/2024 | $90.31 | $90.31 | $90.56 | $90.56 | $89.96 | $89.96 | $90.00 | $90.00 | 3,647,065 | $3,647,065.00 |
| 12/11/2024 | $91.25 | $91.25 | $91.25 | $91.25 | $90.57 | $90.57 | $90.63 | $90.63 | 6,144,057 | $6,144,057.00 |
| 12/10/2024 | $91.78 | $91.78 | $91.85 | $91.85 | $90.39 | $90.39 | $90.95 | $90.95 | 3,859,313 | $3,859,313.00 |
| 12/09/2024 | $92.64 | $92.64 | $93.15 | $93.15 | $91.87 | $91.87 | $91.89 | $91.89 | 4,708,813 | $4,708,813.00 |