| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $37.26 | $37.26 | $38.54 | $38.54 | $37.02 | $37.02 | $37.25 | $37.25 | 822,291 | $819,327.00 |
| 12/19/2024 | $38.08 | $38.08 | $38.32 | $38.32 | $36.56 | $36.56 | $36.88 | $36.88 | 838,074 | $838,074.00 |
| 12/18/2024 | $40.99 | $40.99 | $41.07 | $41.07 | $36.94 | $36.94 | $37.20 | $37.20 | 1,320,182 | $1,320,182.00 |
| 12/17/2024 | $40.55 | $40.55 | $41.66 | $41.66 | $40.09 | $40.09 | $41.20 | $41.20 | 675,534 | $675,534.00 |
| 12/16/2024 | $42.71 | $42.71 | $42.98 | $42.98 | $41.37 | $41.37 | $41.50 | $41.50 | 583,764 | $583,764.00 |
| 12/13/2024 | $43.75 | $43.75 | $44.11 | $44.11 | $41.74 | $41.74 | $42.39 | $42.39 | 990,470 | $990,470.00 |
| 12/12/2024 | $46.84 | $46.84 | $47.02 | $47.02 | $44.60 | $44.60 | $44.66 | $44.66 | 867,390 | $867,390.00 |
| 12/11/2024 | $47.39 | $47.39 | $49.75 | $49.75 | $46.81 | $46.81 | $49.34 | $49.34 | 634,522 | $634,522.00 |
| 12/10/2024 | $47.57 | $47.57 | $48.37 | $48.37 | $46.40 | $46.40 | $46.40 | $46.40 | 783,159 | $783,159.00 |
| 12/09/2024 | $45.63 | $45.63 | $48.79 | $48.79 | $45.63 | $45.63 | $46.57 | $46.57 | 1,162,230 | $1,162,230.00 |