| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $8,211.76 | $8,211.76 | $8,277.55 | $8,277.55 | $8,175.01 | $8,175.01 | $8,259.37 | $8,259.37 | 8,834 | $8,797.00 |
| 12/23/2024 | $8,249.99 | $8,249.99 | $8,267.93 | $8,267.93 | $8,141.18 | $8,141.18 | $8,222.52 | $8,222.52 | 18,813 | $18,813.00 |
| 12/20/2024 | $8,121.58 | $8,121.58 | $8,323.25 | $8,323.25 | $8,105.00 | $8,105.00 | $8,276.78 | $8,276.78 | 60,867 | $60,842.00 |
| 12/19/2024 | $8,075.01 | $8,075.01 | $8,165.02 | $8,165.02 | $7,986.00 | $7,986.00 | $8,101.21 | $8,101.21 | 29,479 | $29,479.00 |
| 12/18/2024 | $8,468.00 | $8,468.00 | $8,605.00 | $8,605.00 | $8,188.67 | $8,188.67 | $8,217.15 | $8,217.15 | 32,789 | $32,789.00 |
| 12/17/2024 | $8,500.00 | $8,500.00 | $8,599.00 | $8,599.00 | $8,456.44 | $8,456.44 | $8,468.49 | $8,468.49 | 27,639 | $27,639.00 |
| 12/16/2024 | $8,602.11 | $8,602.11 | $8,724.65 | $8,724.65 | $8,512.39 | $8,512.39 | $8,512.39 | $8,512.39 | 22,467 | $22,467.00 |
| 12/13/2024 | $8,750.00 | $8,750.00 | $8,780.00 | $8,780.00 | $8,551.50 | $8,551.50 | $8,587.63 | $8,587.63 | 23,868 | $23,868.00 |