| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $100.20 | $100.20 | $102.50 | $102.50 | $99.86 | $99.86 | $101.39 | $101.39 | 55,014 | $55,014.00 |
| 12/19/2024 | $102.22 | $102.22 | $102.36 | $102.36 | $100.21 | $100.21 | $100.83 | $100.83 | 21,191 | $21,191.00 |
| 12/18/2024 | $106.30 | $106.30 | $106.30 | $106.30 | $100.50 | $100.50 | $101.19 | $101.19 | 22,229 | $22,229.00 |
| 12/17/2024 | $106.70 | $106.70 | $106.70 | $106.70 | $105.46 | $105.46 | $105.80 | $105.80 | 21,105 | $21,105.00 |
| 12/16/2024 | $106.44 | $106.44 | $107.43 | $107.43 | $106.44 | $106.44 | $106.74 | $106.74 | 14,380 | $14,380.00 |
| 12/13/2024 | $107.37 | $107.37 | $107.37 | $107.37 | $106.13 | $106.13 | $106.72 | $106.72 | 16,343 | $16,343.00 |
| 12/12/2024 | $108.95 | $108.32 | $108.95 | $108.32 | $107.73 | $107.11 | $107.77 | $107.15 | 41,733 | $41,733.00 |
| 12/11/2024 | $109.19 | $108.56 | $109.42 | $108.79 | $108.34 | $107.72 | $108.59 | $107.96 | 17,552 | $17,552.00 |
| 12/10/2024 | $108.08 | $107.46 | $108.98 | $108.35 | $107.86 | $107.24 | $108.22 | $107.60 | 13,415 | $13,415.00 |
| 12/09/2024 | $109.93 | $109.30 | $109.93 | $109.30 | $108.38 | $107.75 | $108.47 | $107.84 | 12,966 | $12,966.00 |