| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $74.74 | $74.74 | $74.86 | $74.86 | $74.12 | $74.12 | $74.84 | $74.84 | 2,150,265 | $2,149,577.00 |
| 12/23/2024 | $73.97 | $73.97 | $74.74 | $74.74 | $73.74 | $73.74 | $74.71 | $74.71 | 6,863,597 | $6,863,597.00 |
| 12/20/2024 | $73.52 | $73.52 | $75.00 | $75.00 | $73.32 | $73.32 | $74.31 | $74.31 | 12,322,449 | $11,853,922.00 |
| 12/19/2024 | $74.52 | $74.52 | $75.16 | $75.16 | $73.40 | $73.40 | $73.62 | $73.62 | 9,749,009 | $9,749,009.00 |
| 12/18/2024 | $76.76 | $76.76 | $77.17 | $77.17 | $73.51 | $73.51 | $73.97 | $73.97 | 14,116,670 | $14,116,670.00 |
| 12/17/2024 | $77.50 | $77.50 | $77.82 | $77.82 | $76.58 | $76.58 | $76.76 | $76.76 | 8,409,445 | $8,409,445.00 |
| 12/16/2024 | $79.99 | $79.99 | $79.99 | $79.99 | $77.67 | $77.67 | $77.94 | $77.94 | 12,314,038 | $12,314,038.00 |
| 12/13/2024 | $83.04 | $83.04 | $83.08 | $83.08 | $78.71 | $78.71 | $79.54 | $79.54 | 14,089,420 | $14,089,420.00 |