| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $80.76 | $80.76 | $82.12 | $82.12 | $80.19 | $80.19 | $82.01 | $82.01 | 99,707 | $99,197.00 |
| 12/24/2024 | $80.74 | $80.74 | $81.41 | $81.41 | $80.15 | $80.15 | $81.40 | $81.40 | 57,701 | $57,696.00 |
| 12/23/2024 | $79.94 | $79.94 | $81.11 | $81.11 | $79.75 | $79.75 | $80.75 | $80.75 | 130,984 | $130,984.00 |
| 12/20/2024 | $80.25 | $80.25 | $83.18 | $83.18 | $79.85 | $79.85 | $80.20 | $80.20 | 753,573 | $734,673.00 |
| 12/19/2024 | $81.58 | $81.58 | $82.52 | $82.52 | $79.25 | $79.25 | $81.00 | $81.00 | 218,838 | $218,838.00 |
| 12/18/2024 | $84.67 | $84.67 | $84.80 | $84.80 | $79.72 | $79.72 | $81.06 | $81.06 | 269,660 | $269,660.00 |
| 12/17/2024 | $84.16 | $84.16 | $84.81 | $84.81 | $83.20 | $83.20 | $84.11 | $84.11 | 190,932 | $190,932.00 |
| 12/16/2024 | $84.12 | $84.12 | $84.85 | $84.85 | $83.39 | $83.39 | $84.04 | $84.04 | 177,854 | $177,854.00 |