| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $80.11 | $80.11 | $82.24 | $82.24 | $79.61 | $79.61 | $81.20 | $81.20 | 6,690,291 | $6,514,093.00 |
| 12/19/2024 | $81.33 | $81.33 | $81.73 | $81.73 | $79.95 | $79.95 | $80.25 | $80.25 | 6,716,872 | $6,716,872.00 |
| 12/18/2024 | $83.16 | $83.16 | $83.54 | $83.54 | $80.05 | $80.05 | $80.38 | $80.38 | 6,516,814 | $6,516,814.00 |
| 12/17/2024 | $83.29 | $83.29 | $83.62 | $83.62 | $82.68 | $82.68 | $82.83 | $82.83 | 4,600,832 | $4,600,832.00 |
| 12/16/2024 | $83.22 | $83.22 | $84.34 | $84.34 | $82.86 | $82.86 | $83.55 | $83.55 | 5,076,892 | $5,076,892.00 |
| 12/13/2024 | $83.72 | $83.72 | $83.72 | $83.72 | $82.69 | $82.69 | $83.27 | $83.27 | 4,219,377 | $4,219,377.00 |
| 12/12/2024 | $84.21 | $84.21 | $84.42 | $84.42 | $83.39 | $83.39 | $83.42 | $83.42 | 3,966,539 | $3,966,539.00 |
| 12/11/2024 | $84.17 | $84.17 | $84.71 | $84.71 | $84.00 | $84.00 | $84.31 | $84.31 | 4,555,764 | $4,555,764.00 |
| 12/10/2024 | $83.56 | $83.56 | $84.53 | $84.53 | $83.08 | $83.08 | $83.94 | $83.94 | 5,274,713 | $5,274,713.00 |
| 12/09/2024 | $84.17 | $84.17 | $84.64 | $84.64 | $83.52 | $83.52 | $83.54 | $83.54 | 4,666,995 | $4,666,995.00 |