| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $78.50 | $78.50 | $79.40 | $79.40 | $78.38 | $78.38 | $79.12 | $79.12 | 1,842,958 | $1,805,959.00 |
| 12/24/2024 | $78.00 | $78.00 | $78.96 | $78.96 | $77.69 | $77.69 | $78.92 | $78.92 | 846,419 | $843,170.00 |
| 12/23/2024 | $77.56 | $77.56 | $78.21 | $78.21 | $77.21 | $77.21 | $77.94 | $77.94 | 1,775,478 | $1,775,478.00 |
| 12/20/2024 | $77.38 | $77.38 | $78.58 | $78.58 | $77.09 | $77.09 | $77.70 | $77.70 | 7,181,661 | $7,112,827.00 |
| 12/19/2024 | $77.99 | $77.99 | $78.63 | $78.63 | $77.31 | $77.31 | $77.38 | $77.38 | 3,238,684 | $3,238,684.00 |
| 12/18/2024 | $79.92 | $79.92 | $80.08 | $80.08 | $77.42 | $77.42 | $77.47 | $77.47 | 2,664,213 | $2,664,213.00 |
| 12/17/2024 | $79.72 | $79.72 | $80.06 | $80.06 | $79.32 | $79.32 | $79.61 | $79.61 | 3,077,147 | $3,077,147.00 |
| 12/16/2024 | $80.58 | $80.58 | $81.24 | $81.24 | $80.28 | $80.28 | $80.46 | $80.46 | 2,051,827 | $2,051,827.00 |