| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $101.63 | $101.63 | $103.70 | $103.70 | $101.50 | $101.50 | $102.89 | $102.89 | 82,081 | $82,081.00 |
| 12/19/2024 | $103.01 | $103.01 | $103.60 | $103.60 | $102.04 | $102.04 | $102.10 | $102.10 | 68,094 | $68,094.00 |
| 12/18/2024 | $106.34 | $106.34 | $106.54 | $106.54 | $102.42 | $102.42 | $102.47 | $102.47 | 60,490 | $60,490.00 |
| 12/17/2024 | $106.87 | $106.87 | $107.06 | $107.06 | $106.14 | $106.14 | $106.28 | $106.28 | 141,165 | $141,165.00 |
| 12/16/2024 | $107.33 | $107.33 | $108.05 | $108.05 | $107.08 | $107.08 | $107.24 | $107.24 | 27,034 | $27,034.00 |
| 12/13/2024 | $108.18 | $108.18 | $108.18 | $108.18 | $106.98 | $106.98 | $107.35 | $107.35 | 56,608 | $56,608.00 |
| 12/12/2024 | $109.06 | $108.79 | $109.06 | $108.79 | $108.41 | $108.14 | $108.43 | $108.16 | 32,713 | $32,713.00 |
| 12/11/2024 | $109.88 | $109.61 | $110.22 | $109.94 | $109.21 | $108.94 | $109.28 | $109.01 | 29,876 | $29,876.00 |
| 12/10/2024 | $109.73 | $109.46 | $109.85 | $109.57 | $108.41 | $108.14 | $109.22 | $108.95 | 57,113 | $57,113.00 |
| 12/09/2024 | $110.24 | $109.96 | $110.50 | $110.22 | $110.02 | $109.75 | $110.10 | $109.83 | 30,459 | $30,459.00 |