| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $101.76 | $101.76 | $103.96 | $103.96 | $101.75 | $101.75 | $103.32 | $103.32 | 7,039 | $7,039.00 |
| 12/19/2024 | $102.99 | $102.99 | $103.31 | $103.31 | $102.08 | $102.08 | $102.08 | $102.08 | 10,491 | $10,491.00 |
| 12/18/2024 | $105.84 | $105.84 | $105.84 | $105.84 | $102.27 | $102.27 | $102.27 | $102.27 | 14,074 | $14,074.00 |
| 12/17/2024 | $106.22 | $106.22 | $106.22 | $106.22 | $105.40 | $105.40 | $105.60 | $105.60 | 20,150 | $20,150.00 |
| 12/16/2024 | $106.97 | $106.97 | $107.29 | $107.29 | $106.56 | $106.56 | $106.58 | $106.58 | 21,661 | $21,661.00 |
| 12/13/2024 | $107.54 | $107.54 | $107.54 | $107.54 | $106.66 | $106.66 | $106.89 | $106.89 | 6,019 | $6,019.00 |
| 12/12/2024 | $107.56 | $107.56 | $107.77 | $107.77 | $107.21 | $107.21 | $107.21 | $107.21 | 6,211 | $6,211.00 |
| 12/11/2024 | $107.94 | $107.94 | $107.94 | $107.94 | $107.42 | $107.42 | $107.56 | $107.56 | 7,728 | $7,728.00 |
| 12/10/2024 | $108.24 | $108.24 | $108.24 | $108.24 | $107.28 | $107.28 | $107.28 | $107.28 | 8,925 | $8,925.00 |
| 12/09/2024 | $109.37 | $109.37 | $109.37 | $109.37 | $108.36 | $108.36 | $108.36 | $108.36 | 23,728 | $23,728.00 |