| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $96.73 | $96.73 | $99.05 | $99.05 | $96.70 | $96.70 | $97.96 | $97.96 | 6,285,635 | $6,270,103.00 |
| 12/19/2024 | $98.86 | $98.86 | $99.02 | $99.02 | $97.39 | $97.39 | $97.43 | $97.43 | 5,026,110 | $5,026,110.00 |
| 12/18/2024 | $100.54 | $100.54 | $101.00 | $101.00 | $97.63 | $97.63 | $97.70 | $97.70 | 6,406,320 | $6,406,320.00 |
| 12/17/2024 | $101.18 | $101.18 | $101.67 | $101.67 | $100.49 | $100.49 | $100.57 | $100.57 | 4,707,971 | $4,707,971.00 |
| 12/16/2024 | $101.61 | $101.61 | $102.04 | $102.04 | $101.22 | $101.22 | $101.33 | $101.33 | 4,222,721 | $4,222,721.00 |
| 12/13/2024 | $101.62 | $101.62 | $101.88 | $101.88 | $100.88 | $100.88 | $100.94 | $100.94 | 3,371,526 | $3,371,526.00 |
| 12/12/2024 | $102.15 | $102.15 | $102.67 | $102.67 | $101.98 | $101.98 | $102.16 | $102.16 | 2,885,470 | $2,885,470.00 |
| 12/11/2024 | $100.56 | $100.56 | $102.14 | $102.14 | $100.56 | $100.56 | $101.97 | $101.97 | 4,015,767 | $4,015,767.00 |
| 12/10/2024 | $99.77 | $99.77 | $100.61 | $100.61 | $99.57 | $99.57 | $100.33 | $100.33 | 5,125,284 | $5,125,284.00 |
| 12/09/2024 | $100.84 | $100.84 | $100.98 | $100.98 | $98.72 | $98.72 | $98.78 | $98.78 | 5,040,350 | $5,040,350.00 |