| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $98.83 | $98.83 | $100.89 | $100.89 | $98.70 | $98.70 | $99.78 | $99.78 | 433,641 | $433,619.00 |
| 12/19/2024 | $100.53 | $100.53 | $101.01 | $101.01 | $99.24 | $99.24 | $99.43 | $99.43 | 559,382 | $559,382.00 |
| 12/18/2024 | $104.30 | $104.30 | $104.63 | $104.63 | $99.60 | $99.60 | $99.64 | $99.64 | 358,765 | $358,765.00 |
| 12/17/2024 | $104.97 | $104.97 | $105.32 | $105.32 | $103.86 | $103.86 | $104.11 | $104.11 | 289,397 | $289,397.00 |
| 12/16/2024 | $105.85 | $105.85 | $106.34 | $106.34 | $105.33 | $105.33 | $105.45 | $105.45 | 268,908 | $268,908.00 |
| 12/13/2024 | $106.84 | $106.84 | $106.91 | $106.91 | $105.39 | $105.39 | $105.93 | $105.93 | 317,714 | $317,714.00 |
| 12/12/2024 | $107.06 | $107.06 | $107.26 | $107.26 | $106.60 | $106.60 | $106.76 | $106.76 | 265,523 | $265,523.00 |
| 12/11/2024 | $107.42 | $107.42 | $107.63 | $107.63 | $106.77 | $106.77 | $107.26 | $107.26 | 246,993 | $246,993.00 |
| 12/10/2024 | $107.28 | $107.28 | $107.28 | $107.28 | $106.01 | $106.01 | $106.26 | $106.26 | 263,509 | $263,509.00 |
| 12/09/2024 | $108.54 | $108.54 | $108.54 | $108.54 | $107.41 | $107.41 | $107.52 | $107.52 | 384,507 | $384,507.00 |