| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $77.63 | $77.63 | $78.33 | $78.33 | $77.39 | $77.39 | $78.28 | $78.28 | 120,507 | $120,506.00 |
| 12/23/2024 | $76.89 | $76.89 | $77.68 | $77.68 | $76.55 | $76.55 | $77.62 | $77.62 | 377,849 | $377,849.00 |
| 12/20/2024 | $77.08 | $77.08 | $77.89 | $77.89 | $76.63 | $76.63 | $77.29 | $77.29 | 1,559,418 | $1,558,922.00 |
| 12/19/2024 | $77.55 | $77.55 | $77.99 | $77.99 | $76.70 | $76.70 | $77.47 | $77.47 | 371,859 | $371,859.00 |
| 12/18/2024 | $78.31 | $78.31 | $79.18 | $79.18 | $76.71 | $76.71 | $77.17 | $77.17 | 736,389 | $736,389.00 |
| 12/17/2024 | $77.49 | $77.49 | $78.56 | $78.56 | $77.02 | $77.02 | $78.47 | $78.47 | 540,434 | $540,434.00 |
| 12/16/2024 | $79.15 | $79.15 | $79.78 | $79.78 | $77.74 | $77.74 | $77.91 | $77.91 | 539,752 | $539,752.00 |
| 12/13/2024 | $80.17 | $80.17 | $80.17 | $80.17 | $78.83 | $78.83 | $79.18 | $79.18 | 335,337 | $335,337.00 |