| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $53.69 | $53.69 | $54.50 | $54.50 | $53.32 | $53.32 | $54.49 | $54.49 | 2,000,568 | $1,996,443.00 |
| 12/23/2024 | $53.33 | $53.33 | $53.92 | $53.92 | $52.74 | $52.74 | $53.69 | $53.69 | 5,348,558 | $5,348,558.00 |
| 12/20/2024 | $52.66 | $52.66 | $54.43 | $54.43 | $52.66 | $52.66 | $53.92 | $53.92 | 10,844,349 | $10,844,349.00 |
| 12/19/2024 | $265.03 | $265.03 | $266.81 | $266.81 | $262.38 | $262.38 | $264.03 | $264.03 | 1,498,910 | $1,498,910.00 |
| 12/18/2024 | $275.97 | $55.19 | $275.97 | $55.19 | $265.11 | $53.02 | $265.19 | $53.04 | 1,425,935 | $7,129,675.00 |
| 12/17/2024 | $277.06 | $55.41 | $278.24 | $55.65 | $273.07 | $54.61 | $275.21 | $55.04 | 1,223,265 | $6,116,325.00 |
| 12/16/2024 | $286.70 | $57.34 | $287.37 | $57.47 | $276.33 | $55.27 | $276.52 | $55.30 | 1,170,962 | $5,854,810.00 |
| 12/13/2024 | $286.24 | $57.25 | $287.21 | $57.44 | $283.70 | $56.74 | $285.45 | $57.09 | 767,666 | $3,838,330.00 |