| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $107.75 | $107.75 | $112.60 | $112.60 | $107.04 | $107.04 | $112.48 | $112.48 | 1,406,811 | $1,351,699.00 |
| 12/24/2024 | $107.89 | $107.89 | $108.44 | $108.44 | $106.43 | $106.43 | $107.50 | $107.50 | 513,498 | $513,489.00 |
| 12/23/2024 | $106.12 | $106.12 | $108.52 | $108.52 | $105.03 | $105.03 | $107.69 | $107.69 | 1,514,692 | $1,514,692.00 |
| 12/20/2024 | $107.54 | $107.54 | $110.19 | $110.19 | $105.31 | $105.31 | $106.08 | $106.08 | 2,673,321 | $2,661,374.00 |
| 12/19/2024 | $106.49 | $106.49 | $109.09 | $109.09 | $104.65 | $104.65 | $107.75 | $107.75 | 1,214,684 | $1,214,684.00 |
| 12/18/2024 | $105.00 | $105.00 | $109.08 | $109.08 | $105.00 | $105.00 | $106.33 | $106.33 | 1,448,388 | $1,448,388.00 |
| 12/17/2024 | $105.00 | $105.00 | $107.42 | $107.42 | $104.19 | $104.19 | $105.05 | $105.05 | 1,189,446 | $1,189,446.00 |
| 12/16/2024 | $104.07 | $104.07 | $107.65 | $107.65 | $102.77 | $102.77 | $105.00 | $105.00 | 1,586,156 | $1,586,156.00 |
| 12/13/2024 | $104.97 | $104.97 | $106.51 | $106.51 | $101.64 | $101.64 | $103.95 | $103.95 | 1,901,416 | $1,901,416.00 |