| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $88.60 | $88.60 | $96.20 | $96.20 | $86.62 | $86.62 | $95.89 | $95.89 | 1,107,467 | $1,083,006.00 |
| 12/19/2024 | $91.35 | $91.35 | $94.57 | $94.57 | $88.50 | $88.50 | $89.92 | $89.92 | 1,083,541 | $1,083,541.00 |
| 12/18/2024 | $94.39 | $94.39 | $98.32 | $98.32 | $86.80 | $86.80 | $87.27 | $87.27 | 1,615,486 | $1,615,486.00 |
| 12/17/2024 | $87.80 | $87.80 | $91.28 | $91.28 | $84.83 | $84.83 | $89.56 | $89.56 | 1,517,777 | $1,517,777.00 |
| 12/16/2024 | $95.00 | $95.00 | $95.28 | $95.28 | $89.72 | $89.72 | $92.00 | $92.00 | 934,751 | $934,751.00 |
| 12/13/2024 | $101.90 | $101.90 | $102.97 | $102.97 | $92.67 | $92.67 | $95.09 | $95.09 | 924,192 | $924,192.00 |
| 12/12/2024 | $99.42 | $99.42 | $101.50 | $101.50 | $97.19 | $97.19 | $99.74 | $99.74 | 955,379 | $955,379.00 |
| 12/11/2024 | $113.92 | $100.39 | $118.28 | $104.23 | $110.34 | $97.24 | $116.88 | $103.00 | 598,841 | $598,841.00 |
| 12/10/2024 | $116.66 | $102.81 | $121.30 | $106.90 | $108.06 | $95.23 | $110.00 | $96.94 | 645,110 | $645,110.00 |
| 12/09/2024 | $116.47 | $102.64 | $118.40 | $104.34 | $113.58 | $100.09 | $116.51 | $102.67 | 707,158 | $707,158.00 |