| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $31.15 | $31.15 | $32.02 | $32.02 | $31.15 | $31.15 | $31.81 | $31.81 | 22,771 | $22,771.00 |
| 12/19/2024 | $31.77 | $31.77 | $31.96 | $31.96 | $31.22 | $31.22 | $31.22 | $31.22 | 37,203 | $37,203.00 |
| 12/18/2024 | $32.90 | $32.90 | $32.91 | $32.91 | $31.28 | $31.28 | $31.34 | $31.34 | 20,001 | $20,001.00 |
| 12/17/2024 | $33.17 | $33.17 | $33.19 | $33.19 | $32.62 | $32.62 | $32.76 | $32.76 | 48,400 | $48,400.00 |
| 12/16/2024 | $33.25 | $33.25 | $33.35 | $33.35 | $32.97 | $32.97 | $33.35 | $33.35 | 24,816 | $24,816.00 |
| 12/13/2024 | $33.35 | $33.35 | $33.35 | $33.35 | $33.00 | $33.00 | $33.11 | $33.11 | 35,429 | $35,429.00 |
| 12/12/2024 | $33.77 | $33.58 | $33.85 | $33.66 | $33.43 | $33.24 | $33.48 | $33.29 | 31,450 | $31,450.00 |
| 12/11/2024 | $34.08 | $33.89 | $34.11 | $33.92 | $33.75 | $33.56 | $33.79 | $33.60 | 27,948 | $27,948.00 |
| 12/10/2024 | $33.88 | $33.69 | $34.15 | $33.96 | $33.60 | $33.41 | $33.76 | $33.57 | 39,738 | $39,738.00 |
| 12/09/2024 | $34.37 | $34.18 | $34.37 | $34.18 | $33.78 | $33.59 | $33.78 | $33.59 | 30,883 | $30,883.00 |