| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $80.79 | $80.79 | $81.25 | $81.25 | $80.47 | $80.47 | $81.01 | $81.01 | 529,989 | $529,987.00 |
| 12/24/2024 | $80.47 | $80.47 | $80.89 | $80.89 | $80.31 | $80.31 | $80.82 | $80.82 | 281,593 | $281,592.00 |
| 12/23/2024 | $81.10 | $81.10 | $81.31 | $81.31 | $80.34 | $80.34 | $80.55 | $80.55 | 1,238,842 | $1,238,842.00 |
| 12/20/2024 | $82.66 | $82.66 | $83.12 | $83.12 | $81.41 | $81.41 | $81.61 | $81.61 | 2,376,213 | $2,272,359.00 |
| 12/19/2024 | $82.59 | $82.59 | $83.35 | $83.35 | $82.13 | $82.13 | $82.52 | $82.52 | 687,084 | $687,084.00 |
| 12/18/2024 | $84.73 | $84.73 | $85.20 | $85.20 | $82.24 | $82.24 | $82.24 | $82.24 | 1,035,669 | $1,035,669.00 |
| 12/17/2024 | $84.79 | $84.79 | $85.88 | $85.88 | $84.60 | $84.60 | $85.12 | $85.12 | 1,245,901 | $1,245,901.00 |
| 12/16/2024 | $85.86 | $85.86 | $86.83 | $86.83 | $85.41 | $85.41 | $85.56 | $85.56 | 863,554 | $863,554.00 |