| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $80.89 | $80.89 | $81.24 | $81.24 | $79.27 | $79.27 | $81.21 | $81.21 | 346,722 | $346,722.00 |
| 12/23/2024 | $80.65 | $80.65 | $82.00 | $82.00 | $80.09 | $80.09 | $81.00 | $81.00 | 1,087,897 | $1,087,897.00 |
| 12/20/2024 | $78.36 | $78.36 | $83.55 | $83.55 | $78.17 | $78.17 | $81.14 | $81.14 | 4,133,615 | $3,658,974.00 |
| 12/19/2024 | $79.89 | $79.89 | $80.70 | $80.70 | $78.47 | $78.47 | $79.48 | $79.48 | 973,819 | $973,819.00 |
| 12/18/2024 | $82.30 | $82.30 | $83.61 | $83.61 | $78.44 | $78.44 | $79.42 | $79.42 | 1,173,513 | $1,173,513.00 |
| 12/17/2024 | $84.40 | $84.40 | $84.67 | $84.67 | $81.53 | $81.53 | $81.54 | $81.54 | 1,194,527 | $1,194,527.00 |
| 12/16/2024 | $83.98 | $83.98 | $86.49 | $86.49 | $83.28 | $83.28 | $84.61 | $84.61 | 786,132 | $786,132.00 |
| 12/13/2024 | $84.97 | $84.97 | $85.12 | $85.12 | $83.05 | $83.05 | $84.07 | $84.07 | 642,854 | $642,854.00 |