| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $83.13 | $83.13 | $83.76 | $83.76 | $82.95 | $82.95 | $83.17 | $83.17 | 596,383 | $583,930.00 |
| 12/24/2024 | $83.34 | $83.34 | $83.78 | $83.78 | $82.80 | $82.80 | $83.70 | $83.70 | 414,143 | $414,143.00 |
| 12/23/2024 | $82.42 | $82.42 | $83.44 | $83.44 | $81.96 | $81.96 | $83.42 | $83.42 | 1,222,072 | $1,222,072.00 |
| 12/20/2024 | $82.30 | $82.30 | $83.74 | $83.74 | $82.14 | $82.14 | $83.05 | $83.05 | 6,174,480 | $5,942,099.00 |
| 12/19/2024 | $82.59 | $82.59 | $83.45 | $83.45 | $81.61 | $81.61 | $82.24 | $82.24 | 1,889,958 | $1,889,958.00 |
| 12/18/2024 | $85.30 | $85.30 | $86.18 | $86.18 | $82.77 | $82.77 | $82.87 | $82.87 | 1,596,656 | $1,596,656.00 |
| 12/17/2024 | $85.66 | $85.66 | $86.98 | $86.98 | $85.02 | $85.02 | $85.37 | $85.37 | 1,410,979 | $1,410,979.00 |
| 12/16/2024 | $87.46 | $87.46 | $87.90 | $87.90 | $86.50 | $86.50 | $86.52 | $86.52 | 973,888 | $973,888.00 |