| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $77.75 | $77.75 | $78.49 | $78.49 | $77.57 | $77.57 | $78.35 | $78.35 | 1,970,170 | $1,845,745.00 |
| 12/24/2024 | $77.58 | $77.58 | $78.30 | $78.30 | $77.33 | $77.33 | $78.05 | $78.05 | 1,236,499 | $1,232,600.00 |
| 12/23/2024 | $76.94 | $76.94 | $77.65 | $77.65 | $76.82 | $76.82 | $77.57 | $77.57 | 2,669,984 | $2,669,984.00 |
| 12/20/2024 | $76.90 | $76.90 | $78.02 | $78.02 | $76.09 | $76.09 | $77.62 | $77.62 | 13,075,251 | $11,839,038.00 |
| 12/19/2024 | $76.60 | $76.60 | $77.48 | $77.48 | $75.87 | $75.87 | $76.41 | $76.41 | 5,814,251 | $5,814,251.00 |
| 12/18/2024 | $78.24 | $78.24 | $78.53 | $78.53 | $75.78 | $75.78 | $75.82 | $75.82 | 4,648,433 | $4,648,433.00 |
| 12/17/2024 | $78.66 | $78.66 | $79.28 | $79.28 | $78.28 | $78.28 | $78.45 | $78.45 | 4,064,932 | $4,064,932.00 |
| 12/16/2024 | $79.05 | $79.05 | $79.55 | $79.55 | $78.65 | $78.65 | $79.08 | $79.08 | 3,496,143 | $3,496,143.00 |