| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $35.40 | $35.40 | $35.88 | $35.88 | $35.05 | $35.05 | $35.64 | $35.64 | 12,467,946 | $12,433,256.00 |
| 12/19/2024 | $36.56 | $36.56 | $36.73 | $36.73 | $35.89 | $35.89 | $35.91 | $35.91 | 7,279,605 | $7,279,605.00 |
| 12/18/2024 | $36.97 | $36.97 | $37.47 | $37.47 | $36.31 | $36.31 | $36.44 | $36.44 | 6,149,693 | $6,149,693.00 |
| 12/17/2024 | $36.63 | $36.63 | $37.52 | $37.52 | $36.47 | $36.47 | $37.27 | $37.27 | 5,980,708 | $5,980,708.00 |
| 12/16/2024 | $36.74 | $36.74 | $36.98 | $36.98 | $36.48 | $36.48 | $36.71 | $36.71 | 6,836,018 | $6,836,018.00 |
| 12/13/2024 | $37.42 | $37.42 | $37.51 | $37.51 | $36.92 | $36.92 | $37.29 | $37.29 | 7,498,065 | $7,498,065.00 |
| 12/12/2024 | $37.41 | $37.41 | $38.12 | $38.12 | $37.01 | $37.01 | $38.11 | $38.11 | 9,606,765 | $9,606,765.00 |
| 12/11/2024 | $38.30 | $38.30 | $38.46 | $38.46 | $37.85 | $37.85 | $38.21 | $38.21 | 11,369,649 | $11,369,649.00 |
| 12/10/2024 | $39.79 | $39.79 | $40.15 | $40.15 | $39.34 | $39.34 | $39.57 | $39.57 | 10,131,312 | $10,131,312.00 |