| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $76.82 | $76.82 | $77.44 | $77.44 | $76.57 | $76.57 | $77.25 | $77.25 | 545,511 | $543,774.00 |
| 12/23/2024 | $76.98 | $76.98 | $77.25 | $77.25 | $76.38 | $76.38 | $76.88 | $76.88 | 2,108,092 | $2,108,092.00 |
| 12/20/2024 | $76.47 | $76.47 | $77.91 | $77.91 | $76.47 | $76.47 | $77.28 | $77.28 | 4,854,483 | $4,774,235.00 |
| 12/19/2024 | $78.11 | $78.11 | $78.40 | $78.40 | $76.81 | $76.81 | $76.85 | $76.85 | 2,333,539 | $2,333,539.00 |
| 12/18/2024 | $80.31 | $80.31 | $80.61 | $80.61 | $77.51 | $77.51 | $77.62 | $77.62 | 2,080,169 | $2,080,169.00 |
| 12/17/2024 | $79.93 | $79.93 | $80.77 | $80.77 | $79.68 | $79.68 | $80.13 | $80.13 | 1,707,800 | $1,707,800.00 |
| 12/16/2024 | $80.50 | $80.50 | $81.16 | $81.16 | $79.88 | $79.88 | $80.07 | $80.07 | 2,307,244 | $2,307,244.00 |
| 12/13/2024 | $81.10 | $81.10 | $81.52 | $81.52 | $80.52 | $80.52 | $80.84 | $80.84 | 1,364,055 | $1,364,055.00 |