| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $75.62 | $75.62 | $75.92 | $75.92 | $75.43 | $75.43 | $75.86 | $75.86 | 5,585,232 | $5,585,231.00 |
| 12/23/2024 | $75.24 | $75.24 | $75.64 | $75.64 | $74.94 | $74.94 | $75.59 | $75.59 | 10,491,242 | $10,491,242.00 |
| 12/20/2024 | $74.38 | $74.38 | $75.73 | $75.73 | $74.37 | $74.37 | $75.10 | $75.10 | 20,878,324 | $18,853,123.00 |
| 12/19/2024 | $75.80 | $75.80 | $75.87 | $75.87 | $75.26 | $75.26 | $75.31 | $75.31 | 17,486,579 | $17,486,579.00 |
| 12/18/2024 | $77.38 | $77.38 | $77.54 | $77.54 | $75.41 | $75.41 | $75.55 | $75.55 | 16,470,395 | $16,470,395.00 |
| 12/17/2024 | $77.43 | $77.43 | $77.71 | $77.71 | $77.37 | $77.37 | $77.45 | $77.45 | 13,934,864 | $13,934,864.00 |
| 12/16/2024 | $78.58 | $77.52 | $78.90 | $77.83 | $78.50 | $77.44 | $78.63 | $77.57 | 25,547,908 | $25,547,908.00 |
| 12/13/2024 | $79.21 | $78.15 | $79.21 | $78.15 | $78.68 | $77.62 | $78.89 | $77.83 | 10,116,569 | $10,116,569.00 |