| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $81.74 | $81.74 | $81.99 | $81.99 | $80.71 | $80.71 | $81.79 | $81.79 | 367,331 | $276,783.00 |
| 12/24/2024 | $81.90 | $81.90 | $82.17 | $82.17 | $80.71 | $80.71 | $81.99 | $81.99 | 85,401 | $85,400.00 |
| 12/23/2024 | $80.99 | $80.99 | $82.86 | $82.86 | $79.59 | $79.59 | $81.50 | $81.50 | 575,145 | $575,145.00 |
| 12/20/2024 | $78.14 | $78.14 | $81.18 | $81.18 | $77.98 | $77.98 | $81.09 | $81.09 | 2,084,682 | $2,013,312.00 |
| 12/19/2024 | $80.77 | $80.77 | $81.37 | $81.37 | $78.56 | $78.56 | $79.08 | $79.08 | 416,063 | $416,063.00 |
| 12/18/2024 | $87.31 | $87.31 | $87.33 | $87.33 | $78.99 | $78.99 | $79.53 | $79.53 | 427,833 | $427,833.00 |
| 12/17/2024 | $87.47 | $87.47 | $88.02 | $88.02 | $85.55 | $85.55 | $86.23 | $86.23 | 272,599 | $272,599.00 |
| 12/16/2024 | $87.35 | $87.35 | $88.86 | $88.86 | $86.63 | $86.63 | $88.13 | $88.13 | 225,429 | $225,429.00 |