| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $78.04 | $78.04 | $78.23 | $78.23 | $77.46 | $77.46 | $78.03 | $78.03 | 538,495 | $535,927.00 |
| 12/23/2024 | $78.25 | $78.25 | $79.05 | $79.05 | $77.28 | $77.28 | $78.13 | $78.13 | 1,320,115 | $1,320,115.00 |
| 12/20/2024 | $78.42 | $78.42 | $79.28 | $79.28 | $78.11 | $78.11 | $78.86 | $78.86 | 3,353,316 | $3,284,243.00 |
| 12/19/2024 | $78.42 | $78.42 | $79.19 | $79.19 | $77.96 | $77.96 | $78.24 | $78.24 | 1,411,267 | $1,411,267.00 |
| 12/18/2024 | $79.36 | $79.36 | $80.22 | $80.22 | $79.14 | $79.14 | $79.17 | $79.17 | 1,697,153 | $1,697,153.00 |
| 12/17/2024 | $79.80 | $79.80 | $81.12 | $81.12 | $79.43 | $79.43 | $80.31 | $80.31 | 2,602,512 | $2,602,512.00 |
| 12/16/2024 | $80.56 | $80.56 | $81.03 | $81.03 | $80.15 | $80.15 | $80.17 | $80.17 | 1,519,818 | $1,519,818.00 |
| 12/13/2024 | $81.41 | $81.41 | $81.41 | $81.41 | $80.13 | $80.13 | $80.56 | $80.56 | 1,467,746 | $1,467,746.00 |