| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $79.92 | $79.92 | $80.88 | $80.88 | $79.25 | $79.25 | $80.64 | $80.64 | 85,783 | $85,783.00 |
| 12/23/2024 | $80.01 | $80.01 | $80.43 | $80.43 | $79.35 | $79.35 | $80.27 | $80.27 | 115,444 | $115,444.00 |
| 12/20/2024 | $80.80 | $80.80 | $82.14 | $82.14 | $79.72 | $79.72 | $80.29 | $80.29 | 780,040 | $565,756.00 |
| 12/19/2024 | $82.87 | $82.87 | $83.35 | $83.35 | $81.34 | $81.34 | $81.71 | $81.71 | 167,018 | $167,018.00 |
| 12/18/2024 | $84.87 | $84.87 | $85.13 | $85.13 | $80.03 | $80.03 | $80.58 | $80.58 | 214,939 | $214,939.00 |
| 12/17/2024 | $84.07 | $84.07 | $84.81 | $84.81 | $83.42 | $83.42 | $83.94 | $83.94 | 171,359 | $171,359.00 |
| 12/16/2024 | $84.05 | $84.05 | $85.25 | $85.25 | $83.78 | $83.78 | $84.86 | $84.86 | 212,130 | $212,130.00 |
| 12/13/2024 | $83.67 | $83.67 | $85.43 | $85.43 | $83.36 | $83.36 | $84.05 | $84.05 | 214,516 | $214,516.00 |