| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $80.56 | $80.56 | $81.81 | $81.81 | $79.33 | $79.33 | $81.69 | $81.69 | 84,917 | $84,917.00 |
| 12/23/2024 | $79.49 | $79.49 | $80.03 | $80.03 | $78.00 | $78.00 | $79.89 | $79.89 | 195,411 | $195,411.00 |
| 12/20/2024 | $77.55 | $77.55 | $80.33 | $80.33 | $76.49 | $76.49 | $78.88 | $78.88 | 1,545,059 | $1,545,059.00 |
| 12/19/2024 | $78.15 | $78.15 | $79.16 | $79.16 | $76.59 | $76.59 | $78.88 | $78.88 | 283,562 | $283,562.00 |
| 12/18/2024 | $80.24 | $80.24 | $80.62 | $80.62 | $76.09 | $76.09 | $77.19 | $77.19 | 343,150 | $343,150.00 |
| 12/17/2024 | $80.50 | $80.50 | $81.18 | $81.18 | $78.07 | $78.07 | $79.50 | $79.50 | 234,272 | $234,272.00 |
| 12/16/2024 | $79.63 | $79.63 | $81.50 | $81.50 | $79.34 | $79.34 | $80.44 | $80.44 | 181,228 | $181,228.00 |
| 12/13/2024 | $80.67 | $80.67 | $80.98 | $80.98 | $78.27 | $78.27 | $79.60 | $79.60 | 221,022 | $221,022.00 |