| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $94.92 | $94.92 | $95.32 | $95.32 | $94.07 | $94.07 | $95.18 | $95.18 | 282,377 | $282,374.00 |
| 12/23/2024 | $94.09 | $94.09 | $95.14 | $95.14 | $92.87 | $92.87 | $94.53 | $94.53 | 624,248 | $624,248.00 |
| 12/20/2024 | $92.82 | $92.82 | $95.75 | $95.75 | $92.78 | $92.78 | $94.78 | $94.78 | 3,219,017 | $3,149,236.00 |
| 12/19/2024 | $93.85 | $93.85 | $94.76 | $94.76 | $91.70 | $91.70 | $93.19 | $93.19 | 907,061 | $907,061.00 |
| 12/18/2024 | $95.36 | $95.36 | $97.35 | $97.35 | $92.75 | $92.75 | $93.01 | $93.01 | 888,579 | $888,579.00 |
| 12/17/2024 | $95.00 | $95.00 | $96.58 | $96.58 | $94.67 | $94.67 | $94.71 | $94.71 | 661,885 | $661,885.00 |
| 12/16/2024 | $96.90 | $96.90 | $98.03 | $98.03 | $95.41 | $95.41 | $95.54 | $95.54 | 976,548 | $976,548.00 |
| 12/13/2024 | $99.81 | $99.81 | $99.81 | $99.81 | $97.38 | $97.38 | $98.35 | $98.35 | 740,169 | $740,169.00 |