| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $51.27 | $51.27 | $54.95 | $54.95 | $51.27 | $51.27 | $53.22 | $53.22 | 80,036 | $79,925.00 |
| 12/19/2024 | $54.00 | $54.00 | $54.92 | $54.92 | $52.20 | $52.20 | $52.28 | $52.28 | 68,898 | $68,898.00 |
| 12/18/2024 | $60.02 | $60.02 | $60.42 | $60.42 | $52.40 | $52.40 | $52.64 | $52.64 | 148,914 | $148,914.00 |
| 12/17/2024 | $60.55 | $60.55 | $61.40 | $61.40 | $58.98 | $58.98 | $59.44 | $59.44 | 73,469 | $73,469.00 |
| 12/16/2024 | $61.87 | $61.87 | $62.84 | $62.84 | $61.25 | $61.25 | $61.78 | $61.78 | 95,323 | $95,323.00 |
| 12/13/2024 | $62.75 | $62.75 | $62.82 | $62.82 | $61.00 | $61.00 | $61.86 | $61.86 | 138,127 | $138,127.00 |
| 12/12/2024 | $63.61 | $63.61 | $64.00 | $64.00 | $62.72 | $62.72 | $62.72 | $62.72 | 43,964 | $43,964.00 |
| 12/11/2024 | $63.99 | $63.99 | $64.46 | $64.46 | $63.32 | $63.32 | $63.79 | $63.79 | 93,637 | $93,637.00 |
| 12/10/2024 | $64.00 | $64.00 | $64.18 | $64.18 | $62.31 | $62.31 | $62.68 | $62.68 | 65,688 | $65,688.00 |
| 12/09/2024 | $65.61 | $65.61 | $66.09 | $66.09 | $63.93 | $63.93 | $64.02 | $64.02 | 60,907 | $60,907.00 |