| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $96.45 | $96.45 | $98.06 | $98.06 | $96.34 | $96.34 | $97.27 | $97.27 | 13,197 | $13,197.00 |
| 12/19/2024 | $96.43 | $96.43 | $96.94 | $96.94 | $96.19 | $96.19 | $96.19 | $96.19 | 7,427 | $7,427.00 |
| 12/18/2024 | $100.67 | $100.67 | $100.85 | $100.85 | $96.40 | $96.40 | $96.50 | $96.50 | 15,436 | $15,436.00 |
| 12/17/2024 | $101.40 | $101.40 | $101.40 | $101.40 | $100.35 | $100.35 | $100.54 | $100.54 | 12,849 | $12,849.00 |
| 12/16/2024 | $101.47 | $101.47 | $102.32 | $102.32 | $101.47 | $101.47 | $101.74 | $101.74 | 12,627 | $12,627.00 |
| 12/13/2024 | $102.00 | $102.00 | $102.00 | $102.00 | $101.15 | $101.15 | $101.55 | $101.55 | 8,499 | $8,499.00 |
| 12/12/2024 | $102.76 | $102.76 | $102.76 | $102.76 | $102.06 | $102.06 | $102.06 | $102.06 | 52,074 | $52,074.00 |
| 12/11/2024 | $102.41 | $102.41 | $103.00 | $103.00 | $102.28 | $102.28 | $102.74 | $102.74 | 456,222 | $456,222.00 |
| 12/10/2024 | $102.14 | $102.14 | $102.60 | $102.60 | $101.75 | $101.75 | $101.75 | $101.75 | 9,590 | $9,590.00 |
| 12/09/2024 | $103.84 | $103.84 | $104.12 | $104.12 | $102.67 | $102.67 | $102.67 | $102.67 | 62,831 | $62,831.00 |