| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $82.71 | $82.71 | $83.18 | $83.18 | $82.50 | $82.50 | $82.84 | $82.84 | 2,177,496 | $2,162,441.00 |
| 12/24/2024 | $83.06 | $83.06 | $83.17 | $83.17 | $82.71 | $82.71 | $83.16 | $83.16 | 1,146,333 | $1,140,466.00 |
| 12/23/2024 | $82.85 | $82.85 | $83.10 | $83.10 | $81.96 | $81.96 | $83.04 | $83.04 | 2,556,416 | $2,556,416.00 |
| 12/20/2024 | $81.75 | $81.75 | $83.10 | $83.10 | $81.40 | $81.40 | $82.86 | $82.86 | 7,725,066 | $7,707,958.00 |
| 12/19/2024 | $81.50 | $81.50 | $82.79 | $82.79 | $81.38 | $81.38 | $81.78 | $81.78 | 4,044,766 | $4,044,766.00 |
| 12/18/2024 | $82.89 | $82.89 | $83.20 | $83.20 | $81.45 | $81.45 | $81.50 | $81.50 | 4,016,060 | $4,016,060.00 |
| 12/17/2024 | $81.55 | $81.55 | $83.36 | $83.36 | $81.38 | $81.38 | $83.28 | $83.28 | 5,500,888 | $5,500,888.00 |
| 12/16/2024 | $83.16 | $83.16 | $83.34 | $83.34 | $81.82 | $81.82 | $81.88 | $81.88 | 4,716,408 | $4,716,408.00 |