| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $83.20 | $83.20 | $86.10 | $86.10 | $82.86 | $82.86 | $85.60 | $85.60 | 5,091,135 | $5,020,360.00 |
| 12/19/2024 | $84.63 | $84.63 | $85.33 | $85.33 | $83.65 | $83.65 | $84.05 | $84.05 | 3,662,486 | $3,662,486.00 |
| 12/18/2024 | $84.90 | $84.90 | $85.78 | $85.78 | $81.62 | $81.62 | $82.05 | $82.05 | 2,796,739 | $2,796,739.00 |
| 12/17/2024 | $83.16 | $83.16 | $84.70 | $84.70 | $82.55 | $82.55 | $84.60 | $84.60 | 2,517,510 | $2,517,510.00 |
| 12/16/2024 | $84.06 | $84.06 | $84.64 | $84.64 | $83.22 | $83.22 | $83.80 | $83.80 | 2,646,583 | $2,646,583.00 |
| 12/13/2024 | $86.81 | $86.81 | $87.30 | $87.30 | $83.38 | $83.38 | $83.79 | $83.79 | 2,627,082 | $2,627,082.00 |
| 12/12/2024 | $85.68 | $85.68 | $87.28 | $87.28 | $85.43 | $85.43 | $87.05 | $87.05 | 2,103,629 | $2,103,629.00 |
| 12/11/2024 | $84.15 | $84.15 | $86.80 | $86.80 | $83.93 | $83.93 | $86.59 | $86.59 | 3,501,139 | $3,501,139.00 |
| 12/10/2024 | $84.76 | $84.76 | $85.50 | $85.50 | $83.46 | $83.46 | $83.83 | $83.83 | 3,744,004 | $3,744,004.00 |
| 12/09/2024 | $85.88 | $85.88 | $87.72 | $87.72 | $85.51 | $85.51 | $85.58 | $85.58 | 3,518,613 | $3,518,613.00 |