| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $33.89 | $33.89 | $35.04 | $35.04 | $33.60 | $33.60 | $34.69 | $34.69 | 211,902 | $210,482.00 |
| 12/19/2024 | $34.78 | $34.78 | $35.03 | $35.03 | $34.23 | $34.23 | $34.32 | $34.32 | 429,089 | $429,089.00 |
| 12/18/2024 | $35.42 | $35.42 | $35.93 | $35.93 | $34.06 | $34.06 | $34.29 | $34.29 | 470,777 | $470,777.00 |
| 12/17/2024 | $34.70 | $34.70 | $36.16 | $36.16 | $34.67 | $34.67 | $35.97 | $35.97 | 440,639 | $440,639.00 |
| 12/16/2024 | $35.39 | $35.39 | $35.84 | $35.84 | $34.60 | $34.60 | $34.61 | $34.61 | 359,171 | $359,171.00 |
| 12/13/2024 | $36.33 | $36.33 | $36.62 | $36.62 | $35.77 | $35.77 | $36.52 | $36.52 | 397,911 | $397,911.00 |
| 12/12/2024 | $37.40 | $37.40 | $38.04 | $38.04 | $36.96 | $36.96 | $37.66 | $37.66 | 475,356 | $475,356.00 |
| 12/11/2024 | $37.57 | $37.57 | $37.63 | $37.63 | $36.79 | $36.79 | $37.58 | $37.58 | 616,477 | $616,477.00 |
| 12/10/2024 | $39.03 | $39.03 | $39.61 | $39.61 | $38.40 | $38.40 | $38.62 | $38.62 | 593,539 | $593,539.00 |
| 12/09/2024 | $41.46 | $41.46 | $44.10 | $44.10 | $41.36 | $41.36 | $42.68 | $42.68 | 1,824,690 | $1,824,690.00 |