| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $32.62 | $32.62 | $33.05 | $33.05 | $32.33 | $32.33 | $33.02 | $33.02 | 280,089 | $280,064.00 |
| 12/23/2024 | $32.71 | $32.71 | $33.41 | $33.41 | $32.57 | $32.57 | $32.82 | $32.82 | 345,825 | $345,825.00 |
| 12/20/2024 | $31.49 | $31.49 | $33.14 | $33.14 | $31.32 | $31.32 | $32.98 | $32.98 | 1,618,424 | $1,618,384.00 |
| 12/19/2024 | $32.06 | $32.06 | $32.75 | $32.75 | $31.65 | $31.65 | $31.95 | $31.95 | 962,379 | $962,379.00 |
| 12/18/2024 | $34.17 | $34.17 | $34.38 | $34.38 | $31.73 | $31.73 | $31.96 | $31.96 | 847,982 | $847,982.00 |
| 12/17/2024 | $34.50 | $34.50 | $34.57 | $34.57 | $33.66 | $33.66 | $34.45 | $34.45 | 489,805 | $489,805.00 |
| 12/16/2024 | $34.05 | $34.05 | $35.01 | $35.01 | $33.61 | $33.61 | $34.69 | $34.69 | 440,196 | $440,196.00 |
| 12/13/2024 | $34.30 | $34.30 | $34.91 | $34.91 | $33.95 | $33.95 | $34.09 | $34.09 | 729,632 | $729,632.00 |