| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $78.09 | $78.09 | $78.73 | $78.73 | $77.32 | $77.32 | $78.35 | $78.35 | 182,019 | $182,018.00 |
| 12/23/2024 | $79.00 | $79.00 | $79.26 | $79.26 | $77.87 | $77.87 | $78.34 | $78.34 | 171,151 | $171,151.00 |
| 12/20/2024 | $78.84 | $78.84 | $80.05 | $80.05 | $78.84 | $78.84 | $79.51 | $79.51 | 574,537 | $513,890.00 |
| 12/19/2024 | $78.95 | $78.95 | $80.25 | $80.25 | $78.76 | $78.76 | $79.46 | $79.46 | 263,436 | $263,436.00 |
| 12/18/2024 | $82.40 | $82.40 | $82.49 | $82.49 | $78.85 | $78.85 | $79.01 | $79.01 | 217,070 | $217,070.00 |
| 12/17/2024 | $83.25 | $83.25 | $84.12 | $84.12 | $82.32 | $82.32 | $82.41 | $82.41 | 189,318 | $189,318.00 |
| 12/16/2024 | $83.21 | $83.21 | $84.22 | $84.22 | $83.21 | $83.21 | $83.51 | $83.51 | 151,939 | $151,939.00 |
| 12/13/2024 | $82.77 | $82.77 | $83.29 | $83.29 | $82.46 | $82.46 | $83.18 | $83.18 | 119,498 | $119,498.00 |