| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $73.74 | $73.74 | $74.13 | $74.13 | $73.37 | $73.37 | $74.13 | $74.13 | 300,430 | $299,713.00 |
| 12/23/2024 | $73.91 | $73.91 | $74.43 | $74.43 | $73.65 | $73.65 | $73.88 | $73.88 | 1,227,503 | $1,227,503.00 |
| 12/20/2024 | $72.64 | $72.64 | $74.56 | $74.56 | $72.61 | $72.61 | $74.39 | $74.39 | 4,408,131 | $4,346,077.00 |
| 12/19/2024 | $73.39 | $73.39 | $74.39 | $74.39 | $72.63 | $72.63 | $72.69 | $72.69 | 1,713,827 | $1,713,827.00 |
| 12/18/2024 | $76.59 | $76.59 | $77.21 | $77.21 | $73.91 | $73.91 | $73.96 | $73.96 | 1,657,712 | $1,657,712.00 |
| 12/17/2024 | $77.00 | $77.00 | $78.04 | $78.04 | $76.28 | $76.28 | $76.58 | $76.58 | 1,403,141 | $1,403,141.00 |
| 12/16/2024 | $78.03 | $78.03 | $78.86 | $78.86 | $77.72 | $77.72 | $77.78 | $77.78 | 1,083,797 | $1,083,797.00 |
| 12/13/2024 | $78.79 | $78.79 | $79.37 | $79.37 | $78.37 | $78.37 | $78.76 | $78.76 | 834,710 | $834,710.00 |