| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $36.07 | $36.07 | $37.74 | $37.74 | $35.89 | $35.89 | $37.07 | $37.07 | 43,028 | $43,028.00 |
| 12/19/2024 | $36.95 | $36.95 | $37.08 | $37.08 | $36.32 | $36.32 | $36.33 | $36.33 | 67,515 | $67,515.00 |
| 12/18/2024 | $38.76 | $38.76 | $39.04 | $39.04 | $36.44 | $36.44 | $36.45 | $36.45 | 73,750 | $73,750.00 |
| 12/17/2024 | $38.73 | $38.73 | $39.01 | $39.01 | $38.66 | $38.66 | $38.83 | $38.83 | 43,653 | $43,653.00 |
| 12/16/2024 | $38.90 | $38.90 | $39.28 | $39.28 | $38.77 | $38.77 | $39.16 | $39.16 | 39,320 | $39,320.00 |
| 12/13/2024 | $38.39 | $38.39 | $38.84 | $38.84 | $38.21 | $38.21 | $38.51 | $38.51 | 22,717 | $22,717.00 |
| 12/12/2024 | $38.62 | $38.62 | $38.62 | $38.62 | $38.26 | $38.26 | $38.28 | $38.28 | 59,788 | $59,788.00 |
| 12/11/2024 | $38.79 | $38.05 | $39.52 | $38.77 | $38.79 | $38.05 | $39.42 | $38.67 | 57,497 | $57,497.00 |
| 12/10/2024 | $38.99 | $38.25 | $39.18 | $38.43 | $38.36 | $37.63 | $38.45 | $37.72 | 74,344 | $74,344.00 |
| 12/09/2024 | $39.30 | $38.55 | $39.30 | $38.55 | $38.72 | $37.98 | $38.74 | $38.00 | 28,304 | $28,304.00 |