| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $88.59 | $88.59 | $96.11 | $96.11 | $88.40 | $88.40 | $94.24 | $94.24 | 1,304,109 | $1,286,408.00 |
| 12/19/2024 | $91.09 | $91.09 | $92.00 | $92.00 | $86.30 | $86.30 | $89.79 | $89.79 | 2,616,908 | $2,616,908.00 |
| 12/18/2024 | $105.92 | $105.92 | $106.28 | $106.28 | $87.15 | $87.15 | $90.34 | $90.34 | 2,710,961 | $2,710,961.00 |
| 12/17/2024 | $104.24 | $104.24 | $108.40 | $108.40 | $103.94 | $103.94 | $105.56 | $105.56 | 764,137 | $764,137.00 |
| 12/16/2024 | $102.17 | $102.17 | $108.93 | $108.93 | $100.78 | $100.78 | $106.79 | $106.79 | 1,330,903 | $1,330,903.00 |
| 12/13/2024 | $104.52 | $104.52 | $105.89 | $105.89 | $99.67 | $99.67 | $102.11 | $102.11 | 1,638,891 | $1,638,891.00 |
| 12/12/2024 | $112.38 | $112.38 | $113.82 | $113.82 | $104.80 | $104.80 | $104.99 | $104.99 | 1,404,670 | $1,404,670.00 |
| 12/11/2024 | $117.82 | $117.82 | $118.40 | $118.40 | $112.82 | $112.82 | $114.79 | $114.79 | 818,470 | $818,470.00 |
| 12/10/2024 | $120.14 | $120.14 | $120.69 | $120.69 | $115.37 | $115.37 | $116.52 | $116.52 | 435,333 | $435,333.00 |
| 12/09/2024 | $123.32 | $123.32 | $125.53 | $125.53 | $118.75 | $118.75 | $119.47 | $119.47 | 629,734 | $629,734.00 |