| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $91.50 | $91.50 | $91.50 | $91.50 | $88.91 | $88.91 | $90.35 | $90.35 | 26,205,379 | $25,452,061.00 |
| 12/20/2024 | $93.01 | $93.01 | $93.75 | $93.75 | $91.63 | $91.63 | $92.24 | $92.24 | 49,350,586 | $45,650,612.00 |
| 12/19/2024 | $94.48 | $94.48 | $94.57 | $94.57 | $93.36 | $93.36 | $93.40 | $93.40 | 16,606,501 | $16,606,501.00 |
| 12/18/2024 | $95.34 | $95.34 | $95.90 | $95.90 | $93.13 | $93.13 | $93.55 | $93.55 | 24,665,600 | $24,665,600.00 |
| 12/17/2024 | $95.14 | $95.14 | $95.49 | $95.49 | $94.32 | $94.32 | $95.42 | $95.42 | 23,560,821 | $23,560,821.00 |
| 12/16/2024 | $94.42 | $94.42 | $95.71 | $95.71 | $94.10 | $94.10 | $94.87 | $94.87 | 16,741,989 | $16,741,989.00 |
| 12/13/2024 | $93.80 | $93.80 | $94.68 | $94.68 | $93.04 | $93.04 | $94.25 | $94.25 | 11,495,854 | $11,495,854.00 |
| 12/12/2024 | $95.68 | $95.47 | $95.72 | $95.50 | $94.09 | $93.88 | $94.09 | $93.88 | 14,298,626 | $14,298,626.00 |
| 12/11/2024 | $94.54 | $94.33 | $95.69 | $95.48 | $94.50 | $94.29 | $94.96 | $94.75 | 19,682,085 | $19,682,085.00 |