| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $72.38 | $72.38 | $73.52 | $73.52 | $71.80 | $71.80 | $73.10 | $73.10 | 1,292,989 | $1,252,589.00 |
| 12/24/2024 | $72.33 | $72.33 | $73.00 | $73.00 | $71.93 | $71.93 | $72.95 | $72.95 | 1,159,695 | $1,159,695.00 |
| 12/23/2024 | $70.12 | $70.12 | $72.86 | $72.86 | $70.11 | $70.11 | $72.74 | $72.74 | 2,638,063 | $2,638,063.00 |
| 12/20/2024 | $69.89 | $69.89 | $71.86 | $71.86 | $69.61 | $69.61 | $71.44 | $71.44 | 7,036,135 | $6,920,952.00 |
| 12/19/2024 | $70.65 | $70.65 | $72.10 | $72.10 | $69.75 | $69.75 | $69.84 | $69.84 | 3,860,966 | $3,860,966.00 |
| 12/18/2024 | $73.12 | $73.12 | $74.26 | $74.26 | $70.76 | $70.76 | $70.77 | $70.77 | 4,020,389 | $4,020,389.00 |
| 12/17/2024 | $74.76 | $74.76 | $76.45 | $76.45 | $73.08 | $73.08 | $73.13 | $73.13 | 2,823,144 | $2,823,144.00 |
| 12/16/2024 | $75.05 | $75.05 | $77.00 | $77.00 | $74.37 | $74.37 | $75.22 | $75.22 | 2,371,023 | $2,371,023.00 |