| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $32.31 | $32.31 | $33.05 | $33.05 | $32.31 | $32.31 | $32.64 | $32.64 | 317,493 | $317,189.00 |
| 12/19/2024 | $33.25 | $33.25 | $33.30 | $33.30 | $32.45 | $32.45 | $32.58 | $32.58 | 225,026 | $225,026.00 |
| 12/18/2024 | $34.35 | $34.35 | $34.39 | $34.39 | $32.33 | $32.33 | $32.67 | $32.67 | 131,574 | $131,574.00 |
| 12/17/2024 | $34.44 | $34.44 | $34.57 | $34.57 | $34.04 | $34.04 | $34.15 | $34.15 | 387,970 | $387,970.00 |
| 12/16/2024 | $34.57 | $34.57 | $34.72 | $34.72 | $34.24 | $34.24 | $34.61 | $34.61 | 113,465 | $113,465.00 |
| 12/13/2024 | $34.73 | $34.73 | $34.73 | $34.73 | $34.24 | $34.24 | $34.43 | $34.43 | 63,570 | $63,570.00 |
| 12/12/2024 | $35.18 | $35.18 | $35.18 | $35.18 | $34.60 | $34.60 | $34.70 | $34.70 | 126,553 | $126,553.00 |
| 12/11/2024 | $35.54 | $35.54 | $35.54 | $35.54 | $34.93 | $34.93 | $35.15 | $35.15 | 293,729 | $293,729.00 |
| 12/10/2024 | $35.12 | $35.12 | $35.23 | $35.23 | $34.81 | $34.81 | $34.92 | $34.92 | 94,902 | $94,902.00 |
| 12/09/2024 | $35.60 | $35.60 | $35.62 | $35.62 | $35.05 | $35.05 | $35.08 | $35.08 | 109,696 | $109,696.00 |