| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $78.91 | $78.91 | $79.75 | $79.75 | $78.37 | $78.37 | $79.56 | $79.56 | 768,296 | $767,832.00 |
| 12/23/2024 | $79.86 | $79.86 | $80.73 | $80.73 | $78.36 | $78.36 | $78.80 | $78.80 | 2,484,677 | $2,484,677.00 |
| 12/20/2024 | $77.67 | $77.67 | $81.84 | $81.84 | $77.09 | $77.09 | $80.59 | $80.59 | 3,466,573 | $3,461,689.00 |
| 12/19/2024 | $79.84 | $79.84 | $80.73 | $80.73 | $77.33 | $77.33 | $78.43 | $78.43 | 3,110,061 | $3,110,061.00 |
| 12/18/2024 | $83.00 | $83.00 | $84.47 | $84.47 | $77.59 | $77.59 | $78.49 | $78.49 | 3,515,685 | $3,515,685.00 |
| 12/17/2024 | $81.82 | $81.82 | $84.40 | $84.40 | $81.63 | $81.63 | $83.39 | $83.39 | 2,153,286 | $2,153,286.00 |
| 12/16/2024 | $82.73 | $82.73 | $84.10 | $84.10 | $81.02 | $81.02 | $83.44 | $83.44 | 1,919,540 | $1,919,540.00 |
| 12/13/2024 | $81.66 | $81.66 | $83.14 | $83.14 | $81.12 | $81.12 | $82.99 | $82.99 | 2,019,540 | $2,019,540.00 |