| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $104.16 | $104.16 | $106.81 | $106.81 | $104.12 | $104.12 | $105.99 | $105.99 | 335,320 | $335,319.00 |
| 12/19/2024 | $106.09 | $105.80 | $106.29 | $106.00 | $104.95 | $104.66 | $105.01 | $104.72 | 359,793 | $359,793.00 |
| 12/18/2024 | $108.71 | $108.41 | $108.98 | $108.68 | $105.00 | $104.71 | $105.09 | $104.80 | 208,839 | $208,839.00 |
| 12/17/2024 | $108.72 | $108.42 | $108.84 | $108.54 | $108.36 | $108.06 | $108.61 | $108.31 | 182,412 | $182,412.00 |
| 12/16/2024 | $108.81 | $108.51 | $109.32 | $109.02 | $108.74 | $108.44 | $109.10 | $108.80 | 241,936 | $241,936.00 |
| 12/13/2024 | $108.90 | $108.60 | $109.00 | $108.70 | $108.18 | $107.88 | $108.51 | $108.21 | 184,009 | $184,009.00 |
| 12/12/2024 | $108.84 | $108.54 | $109.06 | $108.76 | $108.50 | $108.20 | $108.50 | $108.20 | 159,168 | $159,168.00 |
| 12/11/2024 | $108.74 | $108.74 | $109.27 | $109.27 | $108.64 | $108.64 | $109.09 | $109.09 | 263,370 | $263,370.00 |
| 12/10/2024 | $108.51 | $108.51 | $108.67 | $108.67 | $107.93 | $107.93 | $108.07 | $108.07 | 189,986 | $189,986.00 |
| 12/09/2024 | $109.04 | $109.04 | $109.07 | $109.07 | $108.35 | $108.35 | $108.45 | $108.45 | 151,931 | $151,931.00 |