| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $77.69 | $77.69 | $78.89 | $78.89 | $77.56 | $77.56 | $78.59 | $78.59 | 425,233 | $425,233.00 |
| 12/23/2024 | $75.79 | $75.79 | $77.68 | $77.68 | $75.79 | $75.79 | $77.53 | $77.53 | 1,401,407 | $1,401,407.00 |
| 12/20/2024 | $74.61 | $74.61 | $77.02 | $77.02 | $74.29 | $74.29 | $76.22 | $76.22 | 3,515,923 | $2,729,447.00 |
| 12/19/2024 | $77.22 | $77.22 | $78.71 | $78.71 | $75.05 | $75.05 | $75.26 | $75.26 | 1,932,768 | $1,932,768.00 |
| 12/18/2024 | $79.58 | $79.58 | $80.11 | $80.11 | $75.65 | $75.65 | $75.76 | $75.76 | 2,351,804 | $2,351,804.00 |
| 12/17/2024 | $80.72 | $80.72 | $80.73 | $80.73 | $78.81 | $78.81 | $79.19 | $79.19 | 1,503,992 | $1,503,992.00 |
| 12/16/2024 | $81.08 | $81.08 | $82.04 | $82.04 | $80.41 | $80.41 | $81.75 | $81.75 | 994,018 | $994,018.00 |
| 12/13/2024 | $81.49 | $81.49 | $81.92 | $81.92 | $80.43 | $80.43 | $80.92 | $80.92 | 1,153,901 | $1,153,901.00 |