| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $32.72 | $32.72 | $33.49 | $33.49 | $32.64 | $32.64 | $33.26 | $33.26 | 908,039 | $908,034.00 |
| 12/19/2024 | $33.26 | $33.26 | $33.32 | $33.32 | $32.94 | $32.94 | $32.95 | $32.95 | 814,795 | $814,795.00 |
| 12/18/2024 | $34.00 | $34.00 | $34.11 | $34.11 | $32.95 | $32.95 | $32.98 | $32.98 | 1,061,068 | $1,061,068.00 |
| 12/17/2024 | $33.97 | $33.97 | $34.02 | $34.02 | $33.88 | $33.88 | $33.98 | $33.98 | 639,906 | $639,906.00 |
| 12/16/2024 | $33.99 | $33.99 | $34.15 | $34.15 | $33.98 | $33.98 | $34.09 | $34.09 | 559,848 | $559,848.00 |
| 12/13/2024 | $34.10 | $34.10 | $34.10 | $34.10 | $33.85 | $33.85 | $33.93 | $33.93 | 579,259 | $579,259.00 |
| 12/12/2024 | $34.08 | $34.08 | $34.10 | $34.10 | $33.95 | $33.95 | $33.95 | $33.95 | 512,283 | $512,283.00 |
| 12/11/2024 | $34.09 | $34.09 | $34.22 | $34.22 | $34.07 | $34.07 | $34.17 | $34.17 | 874,565 | $874,565.00 |
| 12/10/2024 | $34.09 | $34.09 | $34.09 | $34.09 | $33.86 | $33.86 | $33.89 | $33.89 | 463,859 | $463,859.00 |
| 12/09/2024 | $34.23 | $34.23 | $34.23 | $34.23 | $33.96 | $33.96 | $33.98 | $33.98 | 630,065 | $630,065.00 |