| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $105.91 | $105.91 | $106.19 | $106.19 | $105.91 | $105.91 | $106.15 | $106.15 | 2,302,351 | $2,302,350.00 |
| 12/23/2024 | $106.12 | $106.12 | $106.27 | $106.27 | $106.03 | $106.03 | $106.11 | $106.11 | 5,433,956 | $5,433,956.00 |
| 12/20/2024 | $105.99 | $105.99 | $106.45 | $106.45 | $105.96 | $105.96 | $106.20 | $106.20 | 8,870,627 | $8,852,603.00 |
| 12/19/2024 | $106.03 | $106.03 | $106.03 | $106.03 | $105.57 | $105.57 | $105.78 | $105.78 | 8,692,363 | $8,692,363.00 |
| 12/18/2024 | $106.77 | $106.77 | $106.86 | $106.86 | $106.30 | $106.30 | $106.31 | $106.31 | 4,637,358 | $4,637,358.00 |
| 12/17/2024 | $107.30 | $107.03 | $107.49 | $107.22 | $107.12 | $106.85 | $107.18 | $106.91 | 5,208,054 | $5,208,054.00 |
| 12/16/2024 | $107.48 | $107.21 | $107.61 | $107.34 | $107.37 | $107.10 | $107.48 | $107.21 | 4,643,324 | $4,643,324.00 |
| 12/13/2024 | $107.39 | $107.12 | $107.48 | $107.21 | $107.18 | $106.91 | $107.26 | $106.99 | 4,010,273 | $4,010,273.00 |