| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $81.18 | $81.18 | $82.59 | $82.59 | $80.74 | $80.74 | $82.29 | $82.29 | 151,112 | $151,112.00 |
| 12/23/2024 | $80.88 | $80.88 | $81.66 | $81.66 | $80.13 | $80.13 | $80.62 | $80.62 | 287,792 | $287,792.00 |
| 12/20/2024 | $79.59 | $79.59 | $81.59 | $81.59 | $79.59 | $79.59 | $81.25 | $81.25 | 576,943 | $564,315.00 |
| 12/19/2024 | $80.15 | $80.15 | $81.24 | $81.24 | $78.76 | $78.76 | $80.43 | $80.43 | 396,638 | $396,638.00 |
| 12/18/2024 | $82.07 | $82.07 | $82.56 | $82.56 | $78.76 | $78.76 | $79.39 | $79.39 | 542,987 | $542,987.00 |
| 12/17/2024 | $80.25 | $80.25 | $81.88 | $81.88 | $79.79 | $79.79 | $81.67 | $81.67 | 432,099 | $432,099.00 |
| 12/16/2024 | $79.75 | $79.75 | $80.91 | $80.91 | $79.19 | $79.19 | $80.65 | $80.65 | 315,287 | $315,287.00 |
| 12/13/2024 | $80.09 | $80.09 | $81.06 | $81.06 | $79.17 | $79.17 | $79.60 | $79.60 | 309,495 | $309,495.00 |