OMC | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
12/20/2024	$87.63	$87.63	$89.81	$89.81	$86.92	$86.92	$88.86	$88.86	6,003,352	$6,003,261.00
12/19/2024	$88.49	$87.79	$89.13	$88.42	$87.58	$86.88	$87.89	$87.19	3,738,483	$3,738,483.00
12/18/2024	$88.88	$88.17	$90.38	$89.66	$87.72	$87.02	$87.75	$87.05	2,514,158	$2,514,158.00
12/17/2024	$89.99	$89.27	$90.79	$90.06	$88.22	$87.52	$88.97	$88.26	3,356,312	$3,356,312.00
12/16/2024	$90.15	$89.43	$91.86	$91.13	$89.85	$89.13	$90.89	$90.17	2,912,414	$2,912,414.00
12/13/2024	$90.05	$89.33	$90.75	$90.03	$89.07	$88.36	$90.32	$89.60	2,083,152	$2,083,152.00
12/12/2024	$92.07	$91.34	$92.27	$91.54	$90.12	$89.40	$90.16	$89.44	2,303,954	$2,303,954.00
12/11/2024	$92.71	$92.71	$93.42	$93.42	$91.82	$91.82	$92.10	$92.10	3,392,010	$3,392,010.00
12/10/2024	$91.41	$91.41	$94.32	$94.32	$91.02	$91.02	$92.46	$92.46	4,966,768	$4,966,768.00
12/09/2024	$98.87	$98.87	$99.90	$99.90	$92.75	$92.75	$92.82	$92.82	10,939,171	$10,939,171.00