| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $107.89 | $107.89 | $108.47 | $108.47 | $107.21 | $107.21 | $108.41 | $108.41 | 136,439 | $136,428.00 |
| 12/23/2024 | $107.18 | $107.18 | $108.01 | $108.01 | $106.49 | $106.49 | $107.92 | $107.92 | 476,594 | $476,594.00 |
| 12/20/2024 | $106.47 | $106.47 | $108.85 | $108.85 | $106.47 | $106.47 | $107.99 | $107.99 | 2,456,709 | $2,366,322.00 |
| 12/19/2024 | $108.25 | $108.25 | $109.03 | $109.03 | $106.76 | $106.76 | $107.04 | $107.04 | 703,359 | $703,359.00 |
| 12/18/2024 | $111.00 | $111.00 | $111.10 | $111.10 | $106.80 | $106.80 | $106.93 | $106.93 | 809,416 | $809,416.00 |
| 12/17/2024 | $110.19 | $110.19 | $111.04 | $111.04 | $109.07 | $109.07 | $110.40 | $110.40 | 851,134 | $851,134.00 |
| 12/16/2024 | $111.14 | $111.14 | $112.26 | $112.26 | $110.39 | $110.39 | $110.69 | $110.69 | 963,701 | $963,701.00 |
| 12/13/2024 | $111.35 | $111.35 | $112.27 | $112.27 | $111.26 | $111.26 | $111.51 | $111.51 | 782,959 | $782,959.00 |