| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $114.93 | $114.93 | $117.61 | $117.61 | $114.68 | $114.68 | $116.70 | $116.70 | 205,265 | $205,265.00 |
| 12/19/2024 | $116.36 | $116.36 | $116.63 | $116.63 | $115.30 | $115.30 | $115.30 | $115.30 | 298,921 | $298,921.00 |
| 12/18/2024 | $118.95 | $118.95 | $119.29 | $119.29 | $115.28 | $115.28 | $115.28 | $115.28 | 217,231 | $217,231.00 |
| 12/17/2024 | $118.94 | $118.94 | $119.13 | $119.13 | $118.62 | $118.62 | $118.87 | $118.87 | 198,184 | $198,184.00 |
| 12/16/2024 | $119.46 | $119.46 | $119.79 | $119.79 | $119.40 | $119.40 | $119.51 | $119.51 | 160,948 | $160,948.00 |
| 12/13/2024 | $119.79 | $119.79 | $119.93 | $119.93 | $119.00 | $119.00 | $119.24 | $119.24 | 145,815 | $145,815.00 |
| 12/12/2024 | $119.78 | $119.78 | $120.02 | $120.02 | $119.46 | $119.46 | $119.46 | $119.46 | 628,411 | $628,411.00 |
| 12/11/2024 | $119.77 | $119.77 | $120.23 | $120.23 | $119.75 | $119.75 | $120.01 | $120.01 | 166,969 | $166,969.00 |
| 12/10/2024 | $119.88 | $119.88 | $119.88 | $119.88 | $119.12 | $119.12 | $119.21 | $119.21 | 168,119 | $168,119.00 |
| 12/09/2024 | $120.62 | $120.62 | $120.62 | $120.62 | $119.75 | $119.75 | $119.78 | $119.78 | 195,830 | $195,830.00 |