| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $86.39 | $86.39 | $87.52 | $87.52 | $85.87 | $85.87 | $86.09 | $86.09 | 15,205 | $15,200.00 |
| 12/19/2024 | $87.48 | $87.48 | $87.87 | $87.87 | $86.12 | $86.12 | $86.32 | $86.32 | 23,816 | $23,816.00 |
| 12/18/2024 | $90.07 | $90.07 | $90.39 | $90.39 | $86.31 | $86.31 | $86.66 | $86.66 | 8,373 | $8,373.00 |
| 12/17/2024 | $89.91 | $89.91 | $90.00 | $90.00 | $89.43 | $89.43 | $89.63 | $89.63 | 10,633 | $10,633.00 |
| 12/16/2024 | $90.55 | $90.55 | $90.73 | $90.73 | $90.16 | $90.16 | $90.45 | $90.45 | 12,025 | $12,025.00 |
| 12/13/2024 | $91.91 | $91.91 | $91.91 | $91.91 | $90.76 | $90.76 | $90.78 | $90.78 | 6,451 | $6,451.00 |
| 12/12/2024 | $92.83 | $92.83 | $92.93 | $92.93 | $92.05 | $92.05 | $92.06 | $92.06 | 7,986 | $7,986.00 |
| 12/11/2024 | $92.90 | $92.90 | $93.25 | $93.25 | $92.49 | $92.49 | $92.93 | $92.93 | 27,955 | $27,955.00 |
| 12/10/2024 | $92.71 | $92.71 | $93.19 | $93.19 | $92.16 | $92.16 | $92.75 | $92.75 | 48,646 | $48,646.00 |
| 12/09/2024 | $92.62 | $92.62 | $93.12 | $93.12 | $91.91 | $91.91 | $92.09 | $92.09 | 10,863 | $10,863.00 |