| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $77.45 | $77.45 | $78.38 | $78.38 | $77.04 | $77.04 | $78.18 | $78.18 | 146,439 | $146,194.00 |
| 12/24/2024 | $77.41 | $77.41 | $77.90 | $77.90 | $77.01 | $77.01 | $77.70 | $77.70 | 99,442 | $99,442.00 |
| 12/23/2024 | $76.60 | $76.60 | $77.91 | $77.91 | $76.53 | $76.53 | $77.26 | $77.26 | 162,206 | $162,206.00 |
| 12/20/2024 | $76.08 | $76.08 | $78.48 | $78.48 | $76.08 | $76.08 | $76.62 | $76.62 | 1,320,876 | $1,309,183.00 |
| 12/19/2024 | $78.53 | $78.53 | $79.15 | $79.15 | $76.61 | $76.61 | $76.88 | $76.88 | 309,350 | $309,350.00 |
| 12/18/2024 | $80.56 | $80.56 | $82.73 | $82.73 | $77.36 | $77.36 | $78.34 | $78.34 | 599,227 | $599,227.00 |
| 12/17/2024 | $79.55 | $79.55 | $80.17 | $80.17 | $77.48 | $77.48 | $79.30 | $79.30 | 528,659 | $528,659.00 |
| 12/16/2024 | $80.14 | $80.14 | $81.64 | $81.64 | $79.59 | $79.59 | $80.23 | $80.23 | 374,039 | $374,039.00 |