| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $103.61 | $103.61 | $105.16 | $105.16 | $103.05 | $103.05 | $105.09 | $105.09 | 218,710 | $218,710.00 |
| 12/23/2024 | $104.38 | $104.38 | $105.14 | $105.14 | $102.43 | $102.43 | $103.93 | $103.93 | 501,704 | $501,704.00 |
| 12/20/2024 | $102.67 | $102.67 | $105.29 | $105.29 | $102.67 | $102.67 | $104.40 | $104.40 | 2,692,677 | $2,534,335.00 |
| 12/19/2024 | $104.01 | $104.01 | $105.27 | $105.27 | $102.94 | $102.94 | $103.14 | $103.14 | 725,575 | $725,575.00 |
| 12/18/2024 | $111.26 | $111.26 | $111.35 | $111.35 | $103.82 | $103.82 | $104.04 | $104.04 | 816,084 | $816,084.00 |
| 12/17/2024 | $111.94 | $111.94 | $112.36 | $112.36 | $109.45 | $109.45 | $110.68 | $110.68 | 654,421 | $654,421.00 |
| 12/16/2024 | $112.79 | $112.79 | $114.55 | $114.55 | $112.01 | $112.01 | $113.67 | $113.67 | 509,349 | $509,349.00 |
| 12/13/2024 | $114.85 | $114.85 | $115.42 | $115.42 | $112.54 | $112.54 | $112.83 | $112.83 | 388,574 | $388,574.00 |