| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $104.15 | $104.15 | $106.72 | $106.72 | $103.71 | $103.71 | $105.80 | $105.80 | 15,475 | $15,475.00 |
| 12/19/2024 | $106.60 | $106.60 | $106.60 | $106.60 | $104.84 | $104.84 | $104.84 | $104.84 | 19,973 | $19,973.00 |
| 12/18/2024 | $109.65 | $109.65 | $109.95 | $109.95 | $104.91 | $104.91 | $105.40 | $105.40 | 27,970 | $27,970.00 |
| 12/17/2024 | $108.75 | $108.75 | $109.19 | $109.19 | $108.41 | $108.41 | $109.13 | $109.13 | 21,162 | $21,162.00 |
| 12/16/2024 | $108.07 | $108.07 | $109.13 | $109.13 | $107.88 | $107.88 | $109.02 | $109.02 | 14,162 | $14,162.00 |
| 12/13/2024 | $108.28 | $108.28 | $108.38 | $108.38 | $107.21 | $107.21 | $107.61 | $107.61 | 17,788 | $17,788.00 |
| 12/12/2024 | $108.70 | $108.70 | $109.06 | $109.06 | $108.26 | $108.26 | $108.26 | $108.26 | 73,289 | $73,289.00 |
| 12/11/2024 | $108.02 | $108.02 | $109.20 | $109.20 | $108.02 | $108.02 | $109.12 | $109.12 | 116,135 | $116,135.00 |
| 12/10/2024 | $107.06 | $107.06 | $108.06 | $108.06 | $106.78 | $106.78 | $106.78 | $106.78 | 17,818 | $17,818.00 |
| 12/09/2024 | $108.00 | $108.00 | $108.00 | $108.00 | $106.91 | $106.91 | $107.27 | $107.27 | 9,901 | $9,901.00 |