| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $31.82 | $31.82 | $32.38 | $32.38 | $31.74 | $31.74 | $32.24 | $32.24 | 3,381,431 | $3,380,355.00 |
| 12/19/2024 | $31.59 | $31.59 | $32.12 | $32.12 | $31.51 | $31.51 | $31.84 | $31.84 | 1,172,779 | $1,172,779.00 |
| 12/18/2024 | $31.85 | $31.85 | $32.21 | $32.21 | $31.36 | $31.36 | $31.47 | $31.47 | 859,318 | $859,318.00 |
| 12/17/2024 | $32.05 | $32.05 | $32.14 | $32.14 | $31.71 | $31.71 | $31.80 | $31.80 | 971,734 | $971,734.00 |
| 12/16/2024 | $32.08 | $32.08 | $32.44 | $32.44 | $31.98 | $31.98 | $32.13 | $32.13 | 1,207,792 | $1,207,792.00 |
| 12/13/2024 | $32.23 | $32.23 | $32.29 | $32.29 | $31.80 | $31.80 | $31.92 | $31.92 | 920,475 | $920,475.00 |
| 12/12/2024 | $32.10 | $32.10 | $32.40 | $32.40 | $32.09 | $32.09 | $32.15 | $32.15 | 823,997 | $823,997.00 |
| 12/11/2024 | $32.31 | $32.31 | $32.35 | $32.35 | $31.94 | $31.94 | $32.08 | $32.08 | 1,047,138 | $1,047,138.00 |
| 12/10/2024 | $31.67 | $31.67 | $32.25 | $32.25 | $31.53 | $31.53 | $32.19 | $32.19 | 893,110 | $893,110.00 |
| 12/09/2024 | $32.25 | $32.25 | $32.42 | $32.42 | $31.62 | $31.62 | $31.77 | $31.77 | 938,464 | $938,464.00 |