| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $77.80 | $77.80 | $78.39 | $78.39 | $77.07 | $77.07 | $78.15 | $78.15 | 34,757 | $34,755.00 |
| 12/23/2024 | $78.17 | $78.17 | $78.41 | $78.41 | $77.24 | $77.24 | $77.72 | $77.72 | 101,981 | $101,981.00 |
| 12/20/2024 | $78.44 | $78.44 | $79.67 | $79.67 | $77.98 | $77.98 | $78.28 | $78.28 | 335,030 | $335,015.00 |
| 12/19/2024 | $79.81 | $79.81 | $80.61 | $80.61 | $79.03 | $79.03 | $79.11 | $79.11 | 100,110 | $100,110.00 |
| 12/18/2024 | $82.85 | $82.85 | $82.85 | $82.85 | $78.92 | $78.92 | $79.18 | $79.18 | 89,423 | $89,423.00 |
| 12/17/2024 | $83.05 | $83.05 | $83.42 | $83.42 | $82.00 | $82.00 | $82.16 | $82.16 | 119,012 | $119,012.00 |
| 12/16/2024 | $85.18 | $85.18 | $86.80 | $86.80 | $82.78 | $82.78 | $83.05 | $83.05 | 204,131 | $204,131.00 |
| 12/13/2024 | $87.26 | $87.26 | $87.31 | $87.31 | $85.86 | $85.86 | $87.24 | $87.24 | 124,010 | $124,010.00 |