| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $36.82 | $36.82 | $37.33 | $37.33 | $36.79 | $36.79 | $37.21 | $37.21 | 783,943 | $783,943.00 |
| 12/19/2024 | $37.54 | $37.54 | $37.61 | $37.61 | $36.89 | $36.89 | $36.95 | $36.95 | 1,480,010 | $1,480,010.00 |
| 12/18/2024 | $38.12 | $38.12 | $38.17 | $38.17 | $37.10 | $37.10 | $37.10 | $37.10 | 1,191,020 | $1,191,020.00 |
| 12/17/2024 | $38.11 | $38.11 | $38.14 | $38.14 | $37.74 | $37.74 | $38.05 | $38.05 | 2,757,305 | $2,757,305.00 |
| 12/16/2024 | $39.80 | $38.94 | $39.80 | $38.94 | $39.14 | $38.29 | $39.17 | $38.33 | 444,980 | $444,980.00 |
| 12/13/2024 | $40.25 | $39.38 | $40.25 | $39.38 | $39.85 | $38.99 | $40.00 | $39.14 | 437,650 | $437,650.00 |
| 12/12/2024 | $40.52 | $39.65 | $40.52 | $39.65 | $40.17 | $39.30 | $40.18 | $39.31 | 435,338 | $435,338.00 |
| 12/11/2024 | $40.55 | $40.55 | $40.67 | $40.67 | $40.35 | $40.35 | $40.59 | $40.59 | 768,402 | $768,402.00 |
| 12/10/2024 | $40.91 | $40.91 | $40.97 | $40.97 | $40.47 | $40.47 | $40.50 | $40.50 | 286,977 | $286,977.00 |