| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $41.05 | $41.05 | $45.07 | $45.07 | $40.95 | $40.95 | $43.99 | $43.99 | 65,748 | $65,697.00 |
| 12/19/2024 | $43.82 | $43.82 | $44.31 | $44.31 | $41.57 | $41.57 | $41.82 | $41.82 | 77,326 | $77,326.00 |
| 12/18/2024 | $49.02 | $49.02 | $49.57 | $49.57 | $42.29 | $42.29 | $42.80 | $42.80 | 120,259 | $120,259.00 |
| 12/17/2024 | $49.43 | $49.43 | $49.94 | $49.94 | $48.41 | $48.41 | $48.75 | $48.75 | 30,964 | $30,964.00 |
| 12/16/2024 | $48.91 | $48.91 | $50.52 | $50.52 | $48.91 | $48.91 | $49.99 | $49.99 | 27,710 | $27,710.00 |
| 12/13/2024 | $50.08 | $50.08 | $50.15 | $50.15 | $48.36 | $48.36 | $49.44 | $49.44 | 37,123 | $37,123.00 |
| 12/12/2024 | $50.00 | $50.00 | $50.60 | $50.60 | $49.64 | $49.64 | $49.68 | $49.68 | 11,138 | $11,138.00 |
| 12/11/2024 | $50.07 | $50.07 | $51.04 | $51.04 | $49.38 | $49.38 | $50.72 | $50.72 | 43,264 | $43,264.00 |
| 12/10/2024 | $51.63 | $51.63 | $51.63 | $51.63 | $48.85 | $48.85 | $49.15 | $49.15 | 46,599 | $46,599.00 |
| 12/09/2024 | $53.33 | $53.33 | $54.00 | $54.00 | $51.84 | $51.84 | $52.00 | $52.00 | 30,400 | $30,400.00 |