| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $109.35 | $109.35 | $110.83 | $110.83 | $109.26 | $109.26 | $110.14 | $110.14 | 284,147 | $284,144.00 |
| 12/19/2024 | $111.42 | $111.42 | $111.66 | $111.66 | $110.60 | $110.60 | $110.88 | $110.88 | 759,177 | $759,177.00 |
| 12/18/2024 | $110.63 | $110.63 | $110.88 | $110.88 | $108.55 | $108.55 | $108.79 | $108.79 | 578,638 | $578,638.00 |
| 12/17/2024 | $110.06 | $110.06 | $110.31 | $110.31 | $109.90 | $109.90 | $110.10 | $110.10 | 148,158 | $148,158.00 |
| 12/16/2024 | $111.05 | $111.05 | $111.48 | $111.48 | $110.96 | $110.96 | $111.17 | $111.17 | 579,364 | $579,364.00 |
| 12/13/2024 | $111.58 | $111.58 | $111.59 | $111.59 | $111.03 | $111.03 | $111.48 | $111.48 | 601,566 | $601,566.00 |
| 12/12/2024 | $111.69 | $111.69 | $112.09 | $112.09 | $111.58 | $111.58 | $111.90 | $111.90 | 447,873 | $447,873.00 |
| 12/11/2024 | $112.19 | $112.19 | $113.00 | $113.00 | $112.10 | $112.10 | $112.84 | $112.84 | 427,702 | $427,702.00 |
| 12/10/2024 | $111.20 | $111.20 | $111.43 | $111.43 | $110.88 | $110.88 | $111.10 | $111.10 | 360,080 | $360,080.00 |
| 12/09/2024 | $111.40 | $111.40 | $111.58 | $111.58 | $110.85 | $110.85 | $111.02 | $111.02 | 795,222 | $795,222.00 |