| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $76.19 | $76.19 | $77.26 | $77.26 | $75.70 | $75.70 | $77.24 | $77.24 | 435,522 | $433,400.00 |
| 12/23/2024 | $76.15 | $76.15 | $76.58 | $76.58 | $75.48 | $75.48 | $76.44 | $76.44 | 1,265,284 | $1,265,284.00 |
| 12/20/2024 | $75.54 | $75.54 | $77.59 | $77.59 | $75.36 | $75.36 | $76.85 | $76.85 | 3,646,146 | $3,645,264.00 |
| 12/19/2024 | $76.46 | $76.46 | $77.20 | $77.20 | $75.76 | $75.76 | $75.82 | $75.82 | 1,630,702 | $1,630,702.00 |
| 12/18/2024 | $80.01 | $80.01 | $80.60 | $80.60 | $76.03 | $76.03 | $76.11 | $76.11 | 2,339,646 | $2,339,646.00 |
| 12/17/2024 | $81.08 | $81.08 | $81.77 | $81.77 | $79.86 | $79.86 | $80.07 | $80.07 | 940,434 | $940,434.00 |
| 12/16/2024 | $81.14 | $81.14 | $82.00 | $82.00 | $80.60 | $80.60 | $81.34 | $81.34 | 935,361 | $935,361.00 |
| 12/13/2024 | $80.95 | $80.95 | $81.41 | $81.41 | $80.67 | $80.67 | $80.92 | $80.92 | 874,333 | $874,333.00 |