| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $78.84 | $78.84 | $79.21 | $79.21 | $78.14 | $78.14 | $79.10 | $79.10 | 397,911 | $397,393.00 |
| 12/23/2024 | $78.54 | $78.54 | $79.25 | $79.25 | $77.88 | $77.88 | $79.05 | $79.05 | 1,054,277 | $1,054,277.00 |
| 12/20/2024 | $77.64 | $77.64 | $79.76 | $79.76 | $77.64 | $77.64 | $79.10 | $79.10 | 7,010,603 | $6,988,032.00 |
| 12/19/2024 | $79.61 | $79.61 | $80.24 | $80.24 | $77.69 | $77.69 | $77.92 | $77.92 | 1,704,963 | $1,704,963.00 |
| 12/18/2024 | $80.84 | $80.84 | $82.28 | $82.28 | $78.97 | $78.97 | $79.13 | $79.13 | 1,961,587 | $1,961,587.00 |
| 12/17/2024 | $80.48 | $80.48 | $81.44 | $81.44 | $79.40 | $79.40 | $81.27 | $81.27 | 1,778,318 | $1,778,318.00 |
| 12/16/2024 | $82.21 | $82.21 | $82.72 | $82.72 | $80.77 | $80.77 | $80.85 | $80.85 | 1,274,738 | $1,274,738.00 |
| 12/13/2024 | $83.47 | $83.47 | $83.64 | $83.64 | $81.95 | $81.95 | $82.65 | $82.65 | 1,393,587 | $1,393,587.00 |